Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.638	8.906		8.906	193,042	+0.30(+3.49%)
Jan 28, 2022	8.606	8.614	8.423	8.606	123,509	+0.05(+0.57%)
Jan 27, 2022	8.581	8.736	8.532	8.557	115,670	-0.03(-0.38%)
Jan 26, 2022	8.654	8.793	8.541	8.589	176,643	+0.01(+0.09%)
Jan 25, 2022	8.281	8.671	8.281	8.581	221,706	+0.21(+2.52%)
Jan 24, 2022	8.451	8.513	8.061	8.370	623,639	-0.33(-3.74%)
Jan 21, 2022	8.939	8.979	8.654	8.695	340,698	-0.28(-3.08%)
Jan 20, 2022	9.109	9.190	8.947	8.971	129,422	-0.17(-1.82%)
Jan 19, 2022	9.227	9.267	9.097	9.138	151,815	-0.04(-0.44%)
Jan 18, 2022	9.049	9.227	9.001	9.178	187,651	+0.06(+0.71%)
Jan 14, 2022				9.114	0	-0.12(-1.31%)
Jan 13, 2022	9.227	9.413	9.227	9.235	147,657	-0.03(-0.35%)
Jan 12, 2022	9.235	9.291	9.130	9.267	98,366	+0.11(+1.15%)
Jan 11, 2022	9.097	9.203	9.029	9.162	96,001	+0.08(+0.84%)
Jan 10, 2022	9.073	9.154	9.001	9.085	159,789	-0.01(-0.13%)
Jan 07, 2022	9.097	9.186	9.057	9.097	62,777	+0.03(+0.36%)
Jan 06, 2022	9.122	9.291	8.912	9.065	151,011	-0.06(-0.62%)
Jan 05, 2022	9.251	9.315	9.081	9.122	104,851	-0.09(-0.96%)
Jan 04, 2022	9.453	9.453	9.065	9.211	340,920	-0.10(-1.04%)
Jan 03, 2022	9.316	9.493	9.251	9.308	226,660	-0.06(-0.60%)
Dec 31, 2021	9.283	9.403	9.259	9.364	131,761	+0.11(+1.22%)
Dec 30, 2021	9.324	9.407	9.235	9.251	83,376	-0.07(-0.78%)
Dec 29, 2021	9.186	9.437	9.186	9.324	215,351	+0.22(+2.40%)
Dec 28, 2021	9.114	9.218	9.065	9.106	146,881	+0.01(+0.09%)
Dec 27, 2021	9.065	9.097	8.974	9.097	116,695	+0.09(+0.99%)
Dec 23, 2021	8.920	9.049	8.912	9.009	135,743	+0.13(+1.46%)
Dec 22, 2021	8.871	9.057	8.776	8.879	130,217	+0.03(+0.32%)
Dec 21, 2021	8.779	9.020	8.764	8.851	185,344	+0.22(+2.61%)
Dec 20, 2021	8.980	8.980	8.281	8.626	602,406	-0.39(-4.36%)
Dec 17, 2021	9.076	9.115	8.980	9.020	127,662	-0.10(-1.06%)
Dec 16, 2021	9.132	9.237	9.044	9.116	167,077	+0.02(+0.18%)
Dec 15, 2021	9.068	9.180	8.963	9.100	100,570	+0.06(+0.71%)
Dec 14, 2021	9.140	9.237	8.980	9.036	149,027	-0.13(-1.40%)
Dec 13, 2021	9.212	9.237	9.124	9.164	122,818	-0.08(-0.87%)
Dec 10, 2021	9.309	9.325	9.207	9.245	68,708	-0.01(-0.09%)
Dec 09, 2021	9.269	9.309	9.164	9.253	106,800	+0.00(+0.00%)
Dec 08, 2021	9.277	9.325	9.212	9.253	109,299	+0.02(+0.26%)
Dec 07, 2021	9.301	9.341	9.196	9.229	131,041	-0.05(-0.52%)
Dec 06, 2021	9.397	9.413	9.156	9.277	240,329	-0.05(-0.52%)
Dec 03, 2021	9.365	9.389	9.253	9.325	109,031	-0.02(-0.17%)
Dec 02, 2021	9.237	9.453	9.223	9.341	127,718	+0.11(+1.22%)
Dec 01, 2021	9.558	9.558	9.188	9.229	178,522	-0.10(-1.12%)
Nov 30, 2021	9.357	9.461	9.004	9.333	304,832	-0.14(-1.44%)
Nov 29, 2021	9.566	9.645	9.405	9.469	221,366	-0.09(-0.92%)
Nov 26, 2021	9.558	9.582	9.365	9.558	160,223	-0.18(-1.82%)
Nov 24, 2021	9.759	9.775	9.680	9.735	88,991	-0.02(-0.25%)
Nov 23, 2021	9.486	9.863	9.445	9.759	301,145	+0.31(+3.23%)
Nov 22, 2021	9.614	9.654	9.437	9.453	179,756	-0.10(-1.09%)
Nov 19, 2021	9.678	9.718	9.445	9.558	163,020	-0.14(-1.49%)
Nov 18, 2021	9.919	9.727	9.678	9.702	153,330	-0.16(-1.67%)
Nov 17, 2021	9.859	10.05	9.859	9.867	328,229	+0.04(+0.41%)
Nov 16, 2021	9.547	9.859	9.428	9.827	507,458	+0.43(+4.59%)
Nov 15, 2021	9.388	9.456	9.372	9.396	131,338	+0.00(+0.00%)
Nov 12, 2021	9.428	9.468	9.364	9.396	96,028	-0.05(-0.51%)
Nov 11, 2021	9.380	9.460	9.363	9.444	72,134	+0.06(+0.68%)
Nov 10, 2021	9.388			9.380	84,340	-0.01(-0.09%)
Nov 09, 2021	9.500	9.508	9.356	9.388	111,860	-0.10(-1.09%)
Nov 08, 2021	9.428	9.547	9.388	9.492	154,350	+0.09(+0.93%)
Nov 05, 2021	9.372	9.444	9.316	9.404	101,218	+0.09(+0.94%)
Nov 04, 2021	9.348	9.356	9.268	9.316	141,876	+0.02(+0.26%)
Nov 03, 2021	9.292	9.356	9.268	9.292	126,755	+0.02(+0.17%)
Nov 02, 2021	9.276	9.340	9.196	9.276	119,826	-0.02(-0.17%)

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.