Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 9.571 9.613 9.488 9.529 169,375 -0.03(-0.35%)
May 27, 2022 9.438 9.563 9.413 9.563 124,629 +0.17(+1.77%)
May 26, 2022 9.538 9.571 9.347 9.396 222,678 +0.07(+0.80%)
May 25, 2022 9.156 9.421 9.106 9.322 172,027 +0.17(+1.91%)
May 24, 2022 9.413 9.434 9.039 9.147 205,672 -0.25(-2.65%)
May 23, 2022 9.239 9.421 9.212 9.396 167,857 +0.22(+2.45%)
May 20, 2022 9.222 9.513 8.989 9.172 179,471 +0.10(+1.10%)
May 19, 2022 9.629 9.712 9.056 9.072 360,372 -0.77(-7.87%)
May 18, 2022 9.864 9.864 9.608 9.847 249,654 +0.00(+0.00%)
May 17, 2022 9.773 9.905 9.748 9.847 147,680 +0.13(+1.36%)
May 16, 2022 9.624 9.773 9.542 9.715 165,150 +0.17(+1.73%)
May 13, 2022 9.442 9.608 9.382 9.550 147,110 +0.21(+2.30%)
May 12, 2022 9.492 9.533 9.261 9.335 225,257 -0.22(-2.33%)
May 11, 2022 9.608 9.789 9.550 9.558 230,134 -0.03(-0.34%)
May 10, 2022 9.665 9.806 9.442 9.591 163,988 -0.01(-0.09%)
May 09, 2022 9.789 9.824 9.566 9.599 186,068 -0.38(-3.81%)
May 06, 2022 9.806 9.979 9.760 9.979 130,088 +0.14(+1.43%)
May 05, 2022 10.24 10.24 9.723 9.839 210,042 -0.40(-3.87%)
May 04, 2022 10.00 10.31 9.831 10.24 287,568 +0.49(+5.00%)
May 03, 2022 9.492 9.756 9.459 9.748 174,592 +0.31(+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.