Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 22.32 22.37 22.12 22.24 100,108 +0.07(+0.31%)
May 30, 2024 22.13 22.22 22.01 22.17 112,609 +0.17(+0.77%)
May 29, 2024 22.00 22.06 21.95 22.00 64,200 -0.07(-0.31%)
May 28, 2024 22.12 22.21 21.99 22.07 88,576 -0.05(-0.22%)
May 24, 2024 21.97 22.16 21.96 22.12 74,930 +0.26(+1.18%)
May 23, 2024 21.98 22.02 21.84 21.86 76,405 -0.06(-0.27%)
May 22, 2024 22.13 22.17 21.87 21.92 108,723 -0.24(-1.08%)
May 21, 2024 22.14 22.19 22.03 22.16 91,114 +0.10(+0.45%)
May 20, 2024 21.94 22.10 21.94 22.06 107,830 +0.08(+0.36%)
May 17, 2024 21.97 22.06 21.79 21.98 106,731 +0.06(+0.27%)
May 16, 2024 22.08 22.15 21.89 21.92 154,941 -0.06(-0.29%)
May 15, 2024 22.17 22.21 21.97 21.99 149,056 -0.07(-0.31%)
May 14, 2024 22.07 22.13 21.98 22.05 156,695 +0.07(+0.31%)
May 13, 2024 21.93 22.02 21.89 21.99 86,400 +0.14(+0.63%)
May 10, 2024 21.96 22.00 21.77 21.85 102,347 -0.03(-0.14%)
May 09, 2024 21.78 21.92 21.74 21.88 118,366 +0.18(+0.82%)
May 08, 2024 21.72 21.77 21.66 21.70 94,648 -0.03(-0.14%)
May 07, 2024 21.40 21.77 21.39 21.73 188,083 +0.34(+1.57%)
May 06, 2024 21.28 21.46 21.23 21.39 123,081 +0.28(+1.31%)
May 03, 2024 21.13 21.21 20.96 21.12 119,788 +0.19(+0.89%)
May 02, 2024 21.23 21.30 20.55 20.93 274,238 -0.52(-2.43%)
May 01, 2024 21.19 21.58 21.19 21.45 103,802 +0.34(+1.63%)
Apr 30, 2024 21.32 21.32 21.11 21.11 116,362 -0.21(-0.97%)
Apr 29, 2024 21.11 21.38 21.11 21.32 105,974 +0.18(+0.84%)
Apr 26, 2024 20.93 21.25 20.86 21.14 116,046 +0.23(+1.08%)
Apr 25, 2024 20.93 20.98 20.74 20.91 82,642 -0.02(-0.09%)
Apr 24, 2024 20.92 21.02 20.87 20.93 100,112 -0.05(-0.23%)
Apr 23, 2024 20.96 21.09 20.90 20.98 111,895 +0.08(+0.38%)
Apr 22, 2024 20.82 20.94 20.62 20.90 134,035 +0.16(+0.76%)
Apr 19, 2024 20.31 20.74 20.31 20.74 136,408 +0.37(+1.84%)
Apr 18, 2024 20.20 20.40 20.03 20.37 133,508 +0.21(+1.05%)
Apr 17, 2024 20.09 20.27 20.00 20.16 219,533 +0.16(+0.78%)
Apr 16, 2024 19.98 20.09 19.84 20.00 107,066 +0.06(+0.29%)
Apr 15, 2024 19.86 20.14 19.85 19.94 160,686 +0.09(+0.44%)
Apr 12, 2024 20.27 20.42 19.80 19.85 128,158 -0.34(-1.69%)
Apr 11, 2024 20.25 20.25 19.91 20.20 128,811 +0.06(+0.29%)
Apr 10, 2024 19.84 20.14 19.76 20.14 186,532 +0.16(+0.78%)
Apr 09, 2024 19.58 19.98 19.56 19.98 129,096 +0.31(+1.59%)
Apr 08, 2024 19.38 19.75 19.38 19.67 308,741 +0.25(+1.31%)
Apr 05, 2024 19.06 19.47 18.77 19.41 324,984 +9.83(+102.65%)
Apr 04, 2024 9.737 9.786 9.541 9.580 669,336 -0.12(-1.21%)
Apr 03, 2024 9.815 9.834 9.688 9.698 926,955 -0.16(-1.59%)
Apr 02, 2024 10.18 10.25 9.815 9.854 1,152,332 -0.48(-4.64%)
Apr 01, 2024 10.48 10.48 10.32 10.33 246,628 -0.16(-1.49%)
Mar 28, 2024 10.35 10.49 10.35 10.49 251,537 +0.14(+1.32%)
Mar 27, 2024 10.24 10.35 10.22 10.35 230,456 +0.16(+1.53%)
Mar 26, 2024 10.21 10.24 10.19 10.20 134,914 +0.00(+0.00%)
Mar 25, 2024 10.13 10.26 10.13 10.20 157,654 +0.08(+0.77%)
Mar 22, 2024 10.18 10.21 10.12 10.12 197,620 -0.09(-0.86%)
Mar 21, 2024 10.17 10.25 10.17 10.21 160,930 +0.03(+0.29%)
Mar 20, 2024 10.17 10.19 10.06 10.18 240,184 +0.03(+0.31%)
Mar 19, 2024 10.12 10.20 10.04 10.14 321,211 +0.04(+0.38%)
Mar 18, 2024 10.09 10.14 10.04 10.11 247,600 +0.02(+0.19%)
Mar 15, 2024 10.03 10.09 9.982 10.09 353,357 +0.16(+1.56%)
Mar 14, 2024 10.17 10.17 9.931 9.931 262,956 -0.23(-2.29%)
Mar 13, 2024 10.20 10.28 10.15 10.16 270,166 -0.01(-0.10%)
Mar 12, 2024 10.14 10.19 10.10 10.17 228,896 +0.08(+0.77%)
Mar 11, 2024 9.990 10.12 9.970 10.10 224,374 +0.11(+1.12%)
Mar 08, 2024 9.922 10.01 9.922 9.985 208,712 +0.06(+0.64%)
Mar 07, 2024 9.912 9.931 9.854 9.922 177,090 +0.07(+0.69%)
Mar 06, 2024 9.844 9.922 9.825 9.854 177,359 +0.05(+0.49%)
Mar 05, 2024 9.844 9.893 9.796 9.805 200,374 -0.03(-0.30%)
Mar 04, 2024 9.844 9.960 9.786 9.834 214,477 -0.01(-0.10%)
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.