Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.501 9.543 9.419 9.460 170,614 -0.03(-0.35%)
May 27, 2022 9.370 9.493 9.345 9.493 125,541 +0.16(+1.77%)
May 26, 2022 9.468 9.501 9.279 9.328 224,307 +0.07(+0.80%)
May 25, 2022 9.089 9.353 9.040 9.254 173,286 +0.17(+1.91%)
May 24, 2022 9.345 9.365 8.974 9.081 207,176 -0.25(-2.65%)
May 23, 2022 9.172 9.353 9.145 9.328 169,085 +0.22(+2.45%)
May 20, 2022 9.155 9.444 8.924 9.106 180,784 +0.10(+1.10%)
May 19, 2022 9.559 9.642 8.990 9.007 363,008 -0.77(-7.87%)
May 18, 2022 9.792 9.792 9.538 9.776 251,481 +0.00(+0.00%)
May 17, 2022 9.702 9.833 9.677 9.776 148,760 +0.13(+1.36%)
May 16, 2022 9.554 9.702 9.472 9.644 166,358 +0.16(+1.73%)
May 13, 2022 9.374 9.538 9.314 9.480 148,186 +0.21(+2.30%)
May 12, 2022 9.423 9.464 9.193 9.267 226,905 -0.22(-2.33%)
May 11, 2022 9.538 9.718 9.480 9.489 231,817 -0.03(-0.34%)
May 10, 2022 9.595 9.735 9.374 9.521 165,187 -0.01(-0.09%)
May 09, 2022 9.718 9.752 9.497 9.530 187,429 -0.38(-3.81%)
May 06, 2022 9.735 9.907 9.690 9.907 131,039 +0.14(+1.43%)
May 05, 2022 10.16 10.16 9.653 9.768 211,579 -0.39(-3.87%)
May 04, 2022 9.932 10.23 9.759 10.16 289,672 +0.48(+5.00%)
May 03, 2022 9.423 9.685 9.390 9.677 175,869 +0.30(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.