Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.52	10.55	10.26	10.27	296,935	-0.22(-2.12%)
Jan 30, 2024	10.46	10.51	10.44	10.49	146,524	+0.00(+0.00%)
Jan 29, 2024	10.47	10.58	10.45	10.49	250,994	+0.03(+0.28%)
Jan 26, 2024	10.42	10.50	10.42	10.47	162,842	+0.04(+0.37%)
Jan 25, 2024	10.44	10.46	10.29	10.43	331,898	-0.04(-0.37%)
Jan 24, 2024	10.65	10.68	10.45	10.47	310,668	-0.18(-1.73%)
Jan 23, 2024	10.64	10.69	10.62	10.65	209,873	-0.03(-0.27%)
Jan 22, 2024	10.71	10.76	10.64	10.68	320,333	+0.01(+0.11%)
Jan 19, 2024	10.77	10.77	10.64	10.67	315,575	-0.04(-0.36%)
Jan 18, 2024	10.70	10.72	10.57	10.71	221,905	+0.06(+0.54%)
Jan 17, 2024	10.69	10.71	10.56	10.65	252,792	-0.10(-0.90%)
Jan 16, 2024	10.77	10.81	10.68	10.74	213,045	-0.03(-0.27%)
Jan 12, 2024	10.73	10.81	10.69	10.77	239,335	+0.07(+0.63%)
Jan 11, 2024	10.70	10.71	10.49	10.71	259,528	+0.04(+0.36%)
Jan 10, 2024	10.63	10.70	10.52	10.67	248,021	+0.03(+0.27%)
Jan 09, 2024	10.71	10.72	10.58	10.64	314,470	-0.10(-0.90%)
Jan 08, 2024	10.55	10.74	10.52	10.73	287,210	+0.22(+2.11%)
Jan 05, 2024	10.55	10.60	10.48	10.51	224,485	-0.04(-0.36%)
Jan 04, 2024	10.32	10.57	10.32	10.55	283,765	+0.22(+2.14%)
Jan 03, 2024	10.32	10.38	10.25	10.33	201,939	-0.04(-0.37%)
Jan 02, 2024	10.34	10.46	10.26	10.37	381,422	+0.08(+0.75%)
Dec 29, 2023	10.39	10.41	10.26	10.29	282,100	-0.09(-0.83%)
Dec 28, 2023	10.34	10.38	10.32	10.38	282,200	+0.05(+0.47%)
Dec 27, 2023	10.20	10.34	10.19	10.33	259,980	+0.12(+1.13%)
Dec 26, 2023	10.10	10.27	10.10	10.21	194,975	+0.08(+0.76%)
Dec 22, 2023	10.06	10.20	10.06	10.14	233,662	+0.07(+0.67%)
Dec 21, 2023	10.10	10.10	10.00	10.07	318,751	+0.05(+0.48%)
Dec 20, 2023	10.05	10.18	10.02	10.02	230,202	-0.02(-0.19%)
Dec 19, 2023	10.05	10.08	10.01	10.04	179,297	+0.02(+0.19%)
Dec 18, 2023	10.00	10.05	9.955	10.02	253,408	+0.01(+0.10%)
Dec 15, 2023	10.19	10.20	9.993	10.01	506,697	-0.10(-1.02%)
Dec 14, 2023	10.04	10.18	10.04	10.12	449,493	+0.08(+0.76%)
Dec 13, 2023	9.925	10.04	9.849	10.04	228,349	+0.11(+1.15%)
Dec 12, 2023	9.849	9.935	9.839	9.925	194,297	+0.07(+0.68%)
Dec 11, 2023	9.925	9.944	9.849	9.858	294,288	-0.08(-0.77%)
Dec 08, 2023	9.839	9.962	9.839	9.935	240,520	+0.04(+0.39%)
Dec 07, 2023	9.792	9.916	9.782	9.896	307,286	+0.08(+0.78%)
Dec 06, 2023	9.772	9.830	9.758	9.820	237,026	+0.10(+0.98%)
Dec 05, 2023	9.830	9.830	9.706	9.725	199,743	-0.08(-0.78%)
Dec 04, 2023	9.801	9.858	9.792	9.801	249,826	-0.01(-0.10%)
Dec 01, 2023	9.715	9.811	9.687	9.811	250,512	+0.10(+1.08%)
Nov 30, 2023	9.734	9.755	9.658	9.706	168,949	+0.03(+0.30%)
Nov 29, 2023	9.744	9.782	9.677	9.677	192,203	-0.06(-0.59%)
Nov 28, 2023	9.725	9.782	9.687	9.734	172,362	-0.02(-0.20%)
Nov 27, 2023	9.811	9.811	9.725	9.753	156,981	-0.02(-0.20%)
Nov 24, 2023	9.734	9.801	9.696	9.772	168,483	+0.08(+0.79%)
Nov 22, 2023	9.715	9.734	9.667	9.696	204,919	+0.03(+0.30%)
Nov 21, 2023	9.562	9.720	9.553	9.667	334,555	+0.10(+1.00%)
Nov 20, 2023	9.534	9.582	9.462	9.572	260,153	+0.06(+0.60%)
Nov 17, 2023	9.582	9.582	9.505	9.515	225,278	-0.02(-0.18%)
Nov 16, 2023	9.664	9.692	9.531	9.531	332,041	-0.10(-1.08%)
Nov 15, 2023	9.588	9.645	9.552	9.636	247,409	+0.04(+0.39%)
Nov 14, 2023	9.465	9.598	9.459	9.598	269,903	+0.15(+1.60%)
Nov 13, 2023	9.427	9.465	9.352	9.446	234,640	+0.02(+0.20%)
Nov 10, 2023	9.371	9.503	9.371	9.427	278,359	+0.05(+0.50%)
Nov 09, 2023	9.399	9.475	9.371	9.380	132,100	+0.01(+0.10%)
Nov 08, 2023	9.418	9.465	9.352	9.371	214,924	-0.07(-0.70%)
Nov 07, 2023	9.484	9.503	9.399	9.437	167,467	-0.05(-0.50%)
Nov 06, 2023	9.503	9.541	9.418	9.484	209,329	+0.03(+0.30%)
Nov 03, 2023	9.456	9.532	9.446	9.456	237,203	+0.07(+0.71%)
Nov 02, 2023	9.276	9.418	9.276	9.389	284,704	+0.17(+1.85%)

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.