Skip to main content

Gladstone Cap Corp (NQ: GLAD )

23.80 -0.17 (-0.71%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 24.18 24.31 23.93 23.97 85,238 -0.14(-0.58%)
Jul 17, 2024 24.14 24.28 24.10 24.11 116,623 -0.03(-0.12%)
Jul 16, 2024 24.45 24.45 24.05 24.14 147,033 -0.28(-1.15%)
Jul 15, 2024 24.67 24.67 24.30 24.42 143,371 -0.17(-0.69%)
Jul 12, 2024 24.25 24.73 24.25 24.59 134,992 +0.36(+1.49%)
Jul 11, 2024 24.07 24.24 24.01 24.23 129,685 +0.23(+0.96%)
Jul 10, 2024 23.98 24.02 23.88 24.00 79,847 +0.16(+0.67%)
Jul 09, 2024 24.05 24.12 23.80 23.84 109,981 -0.19(-0.79%)
Jul 08, 2024 23.75 24.05 23.73 24.03 139,346 +0.31(+1.31%)
Jul 05, 2024 23.69 23.79 23.61 23.72 89,934 +0.03(+0.13%)
Jul 03, 2024 23.63 23.82 23.55 23.69 100,465 +0.08(+0.34%)
Jul 02, 2024 23.43 23.61 23.36 23.61 98,067 +0.18(+0.77%)
Jul 01, 2024 23.27 23.47 23.24 23.43 86,417 +0.16(+0.69%)
Jun 28, 2024 23.28 23.34 23.09 23.27 74,378 +0.13(+0.56%)
Jun 27, 2024 22.98 23.26 22.96 23.14 110,843 +0.16(+0.70%)
Jun 26, 2024 22.92 22.99 22.78 22.98 88,195 +0.19(+0.83%)
Jun 25, 2024 22.92 22.92 22.75 22.79 84,670 -0.08(-0.35%)
Jun 24, 2024 22.56 22.87 22.56 22.87 71,631 +0.38(+1.69%)
Jun 21, 2024 22.62 22.64 22.45 22.49 77,087 -0.13(-0.57%)
Jun 20, 2024 22.55 22.70 22.55 22.62 83,280 +0.01(+0.04%)
Jun 18, 2024 22.72 22.82 22.56 22.61 83,978 -0.14(-0.64%)
Jun 17, 2024 22.82 22.83 22.46 22.75 169,040 +0.11(+0.48%)
Jun 14, 2024 22.67 22.71 22.49 22.65 72,171 +0.00(+0.00%)
Jun 13, 2024 22.64 22.66 22.42 22.65 94,339 -0.02(-0.09%)
Jun 12, 2024 22.65 22.79 22.55 22.67 90,742 +0.24(+1.06%)
Jun 11, 2024 22.39 22.51 22.27 22.43 84,429 +0.01(+0.04%)
Jun 10, 2024 22.56 22.56 22.33 22.42 77,281 -0.15(-0.66%)
Jun 07, 2024 22.43 22.66 22.43 22.57 84,137 -0.05(-0.22%)
Jun 06, 2024 22.49 22.68 22.47 22.62 87,446 +0.18(+0.80%)
Jun 05, 2024 22.22 22.47 22.13 22.44 105,787 +0.22(+0.98%)
Jun 04, 2024 22.31 22.33 22.05 22.22 118,733 -0.29(-1.28%)
Jun 03, 2024 22.28 22.52 22.19 22.51 115,323 +0.27(+1.21%)
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%)
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.