Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.023	9.259	8.998	9.099	201,455	+0.13(+1.41%)
Jul 28, 2022	9.343	9.343	8.965	8.973	253,986	-0.28(-3.00%)
Jul 27, 2022	9.293	9.343	9.230	9.251	134,687	+0.03(+0.37%)
Jul 26, 2022	9.074	9.251	9.065	9.217	146,777	+0.08(+0.92%)
Jul 25, 2022	9.200	9.200	8.922	9.133	196,413	-0.02(-0.18%)
Jul 22, 2022	9.183	9.234	9.099	9.150	93,252	+0.01(+0.09%)
Jul 21, 2022	9.133	9.192	8.998	9.141	116,184	-0.00(-0.02%)
Jul 20, 2022	9.118	9.269	9.068	9.143	210,281	+0.04(+0.46%)
Jul 19, 2022	8.926	9.131	8.909	9.102	164,583	+0.22(+2.45%)
Jul 18, 2022	9.010	9.026	8.859	8.884	155,722	+0.02(+0.19%)
Jul 15, 2022	8.767	8.884	8.641	8.867	102,384	+0.23(+2.71%)
Jul 14, 2022	8.591	8.658	8.508	8.633	96,391	-0.08(-0.96%)
Jul 13, 2022	8.742	8.825	8.616	8.717	277,771	-0.05(-0.57%)
Jul 12, 2022	8.792	8.951	8.700	8.767	188,360	-0.13(-1.41%)
Jul 11, 2022	8.675	8.934	8.636	8.892	259,120	+0.21(+2.41%)
Jul 08, 2022	8.742	8.759	8.600	8.683	90,256	-0.03(-0.29%)
Jul 07, 2022	8.499	8.719	8.499	8.708	134,655	+0.23(+2.76%)
Jul 06, 2022	8.558	8.558	8.382	8.474	104,775	-0.01(-0.10%)
Jul 05, 2022	8.474	8.509	8.248	8.483	284,996	-0.08(-0.88%)
Jul 01, 2022	8.449	8.566	8.407	8.558	211,772	+0.12(+1.39%)
Jun 30, 2022	8.248	8.541	8.240	8.441	206,336	+0.13(+1.61%)
Jun 29, 2022	8.399	8.524	8.232	8.307	136,490	-0.10(-1.19%)
Jun 28, 2022	8.524	8.622	8.399	8.407	147,908	-0.03(-0.30%)
Jun 27, 2022	8.223	8.457	8.181	8.432	218,051	+0.27(+3.28%)
Jun 24, 2022	7.972	8.198	7.972	8.165	167,014	+0.21(+2.63%)
Jun 23, 2022	8.031	8.165	7.889	7.955	280,738	-0.09(-1.14%)
Jun 22, 2022	8.089	8.173	8.039	8.048	184,175	-0.13(-1.64%)
Jun 21, 2022	8.357	8.374	8.131	8.181	304,642	+0.06(+0.80%)
Jun 17, 2022	8.025	8.266	7.993	8.117	1,268,929	+0.15(+1.88%)
Jun 16, 2022	8.333	8.333	7.925	7.967	522,642	-0.44(-5.24%)
Jun 15, 2022	8.316	8.507	8.183	8.407	372,225	+0.20(+2.43%)
Jun 14, 2022	8.382	8.382	8.100	8.208	663,102	-0.11(-1.30%)
Jun 13, 2022	8.964	8.974	8.241	8.316	752,683	-0.81(-8.83%)
Jun 10, 2022	9.138	9.147	8.889	9.122	309,840	+0.02(+0.27%)
Jun 09, 2022	9.321	9.321	9.089	9.097	197,409	-0.10(-1.08%)
Jun 08, 2022	9.346	9.346	9.147	9.197	162,547	-0.15(-1.60%)
Jun 07, 2022	9.329	9.396	9.246	9.346	220,451	-0.09(-0.97%)
Jun 06, 2022	9.471	9.471	9.313	9.437	112,595	+0.04(+0.44%)
Jun 03, 2022	9.545	9.545	9.292	9.396	204,939	-0.13(-1.39%)
Jun 02, 2022	9.529	9.637	9.487	9.529	126,236	+0.00(+0.00%)
Jun 01, 2022	9.620	9.712	9.404	9.529	138,902	+0.00(+0.00%)
May 31, 2022	9.570	9.612	9.487	9.529	169,385	-0.03(-0.35%)
May 27, 2022	9.437	9.562	9.413	9.562	124,637	+0.17(+1.77%)
May 26, 2022	9.537	9.570	9.346	9.396	222,692	+0.07(+0.80%)
May 25, 2022	9.155	9.421	9.105	9.321	172,038	+0.17(+1.91%)
May 24, 2022	9.413	9.433	9.039	9.147	205,685	-0.25(-2.65%)
May 23, 2022	9.238	9.421	9.211	9.396	167,867	+0.22(+2.45%)
May 20, 2022	9.221	9.512	8.989	9.172	179,482	+0.10(+1.10%)
May 19, 2022	9.629	9.712	9.055	9.072	360,395	-0.77(-7.87%)
May 18, 2022	9.863	9.863	9.607	9.847	249,670	+0.00(+0.00%)
May 17, 2022	9.772	9.904	9.747	9.847	147,689	+0.13(+1.36%)
May 16, 2022	9.624	9.772	9.541	9.714	165,160	+0.17(+1.73%)
May 13, 2022	9.442	9.607	9.381	9.549	147,119	+0.21(+2.30%)
May 12, 2022	9.491	9.533	9.260	9.334	225,271	-0.22(-2.33%)
May 11, 2022	9.607	9.789	9.549	9.557	230,149	-0.03(-0.34%)
May 10, 2022	9.665	9.805	9.442	9.591	163,998	-0.01(-0.09%)
May 09, 2022	9.789	9.823	9.566	9.599	186,080	-0.38(-3.81%)
May 06, 2022	9.805	9.979	9.760	9.979	130,096	+0.14(+1.43%)
May 05, 2022	10.23	10.23	9.723	9.838	210,055	-0.40(-3.87%)
May 04, 2022	10.00	10.31	9.830	10.23	287,587	+0.49(+5.00%)
May 03, 2022	9.491	9.756	9.458	9.747	174,603	+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.