Indicators

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.41	20.69	20.41	20.68	127,558	+0.27(+1.32%)
Mar 27, 2024	20.20	20.42	20.14	20.41	116,867	+0.31(+1.53%)
Mar 26, 2024	20.13	20.20	20.09	20.11	68,417	+0.00(+0.00%)
Mar 25, 2024	19.97	20.24	19.97	20.11	79,948	+0.15(+0.77%)
Mar 22, 2024	20.07	20.13	19.95	19.95	100,215	-0.17(-0.86%)
Mar 21, 2024	20.05	20.22	20.05	20.13	81,609	+0.06(+0.29%)
Mar 20, 2024	20.05	20.10	19.85	20.07	121,800	+0.22(+1.13%)
Mar 19, 2024	19.79	19.96	19.64	19.84	164,212	+0.08(+0.38%)
Mar 18, 2024	19.73	19.84	19.64	19.77	126,579	+0.04(+0.19%)
Mar 15, 2024	19.62	19.73	19.53	19.73	180,645	+0.30(+1.56%)
Mar 14, 2024	19.90	19.90	19.43	19.43	134,430	-0.46(-2.29%)
Mar 13, 2024	19.96	20.10	19.85	19.88	138,116	-0.02(-0.10%)
Mar 12, 2024	19.82	19.94	19.76	19.90	117,018	+0.15(+0.77%)
Mar 11, 2024	19.54	19.79	19.50	19.75	114,706	+0.22(+1.12%)
Mar 08, 2024	19.41	19.58	19.41	19.53	106,699	+0.12(+0.64%)
Mar 07, 2024	19.39	19.43	19.27	19.41	90,533	+0.13(+0.69%)
Mar 06, 2024	19.26	19.41	19.22	19.27	90,670	+0.09(+0.49%)
Mar 05, 2024	19.26	19.35	19.16	19.18	102,437	-0.06(-0.30%)
Mar 04, 2024	19.26	19.48	19.14	19.24	109,646	-0.02(-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.