Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Acquisition Corp (NQ: GLEEU )

10.22 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.30 10.33 10.28 10.32 1,862 +0.10(+0.98%)
Apr 28, 2022 10.31 10.48 10.22 10.22 3,715 -0.03(-0.32%)
Apr 27, 2022 10.63 10.78 10.21 10.25 25,325 -0.01(-0.07%)
Apr 26, 2022 10.25 10.63 10.22 10.26 10,085 -0.03(-0.29%)
Apr 25, 2022 10.25 10.40 10.22 10.29 4,018 +0.02(+0.24%)
Apr 22, 2022 10.75 10.78 10.16 10.27 7,401 -0.03(-0.31%)
Apr 21, 2022 10.16 10.75 10.16 10.30 4,516 +0.06(+0.55%)
Apr 20, 2022 10.34 10.98 10.18 10.24 7,020 -0.01(-0.06%)
Apr 19, 2022 10.71 10.91 10.16 10.25 21,597 -0.01(-0.12%)
Apr 18, 2022 10.76 10.79 10.16 10.26 17,767 -0.03(-0.30%)
Apr 14, 2022 10.28 10.30 10.16 10.29 9,050 +0.00(+0.05%)
Apr 13, 2022 10.29 10.29 10.29 10.29 100 +0.06(+0.61%)
Apr 06, 2022 10.22 0 -0.06(-0.55%)
Mar 31, 2022 10.28 10 -0.17(-1.63%)
Mar 23, 2022 10.45 0 +0.15(+1.46%)
Mar 22, 2022 10.30 10.30 10.30 10.30 100 -0.02(-0.24%)
Mar 17, 2022 10.32 0 +0.01(+0.10%)
Mar 11, 2022 10.31 0 +0.02(+0.19%)
Mar 03, 2022 10.29 2 +0.18(+1.73%)
Mar 02, 2022 10.19 10.19 10.12 10.12 1,000 -0.01(-0.10%)
Mar 01, 2022 10.10 10.21 10.10 10.13 3,570 +0.02(+0.20%)
Feb 28, 2022 10.11 10.13 10.11 10.11 2,978 -0.05(-0.49%)
Feb 25, 2022 10.18 10.18 10.16 10.16 1,813 -0.03(-0.29%)
Feb 16, 2022 10.19 0 +0.01(+0.15%)
Feb 14, 2022 10.18 0 -0.02(-0.25%)
Feb 10, 2022 10.20 8 -0.02(-0.15%)
Feb 02, 2022 10.21 0 +0.10(+0.94%)
Feb 01, 2022 10.14 10.14 10.12 10.12 3,900 -0.06(-0.59%)
Jan 31, 2022 10.18 10.18 10.18 10.18 101 +0.04(+0.39%)
Jan 24, 2022 10.14 0 -0.06(-0.64%)
Jan 21, 2022 10.24 10.24 10.21 10.21 2,214 -0.07(-0.73%)
Jan 19, 2022 10.28 0 +0.12(+1.18%)
Jan 18, 2022 10.18 10.18 10.15 10.16 31,845 -0.02(-0.20%)
Jan 14, 2022 10.18 0 -0.02(-0.20%)
Jan 12, 2022 10.20 0 +0.02(+0.20%)
Jan 11, 2022 10.16 10.20 10.16 10.18 1,304 +0.00(+0.00%)
Jan 07, 2022 10.18 10.18 10.18 0 +0.00(+0.00%)
Jan 03, 2022 10.18 10.18 10.18 0 +0.01(+0.10%)
Dec 30, 2021 10.17 10.17 10.17 8 -0.02(-0.20%)
Dec 29, 2021 10.19 10.19 10.19 10.19 400 +0.01(+0.10%)
Dec 28, 2021 10.19 10.19 10.18 10.18 15,450 +0.01(+0.10%)
Dec 27, 2021 10.17 10.17 10.16 10.17 25,701 +0.00(+0.00%)
Dec 16, 2021 10.17 10.17 10.17 0 -0.10(-0.97%)
Dec 14, 2021 10.27 10.27 10.27 0 +0.02(+0.20%)
Dec 06, 2021 10.25 10.25 10.25 0 +0.09(+0.90%)
Dec 03, 2021 10.18 10.57 10.16 10.16 1,300 -0.14(-1.33%)
Nov 30, 2021 10.29 10.29 10.29 0 +0.03(+0.33%)
Nov 22, 2021 10.26 10.26 10.26 1 -0.02(-0.24%)
Nov 15, 2021 10.29 10.29 10.29 0 -0.12(-1.11%)
Nov 12, 2021 11.04 11.04 10.38 10.40 2,071 +0.20(+1.96%)
Nov 11, 2021 10.20 10.20 10.20 10.20 300 +0.02(+0.20%)
Nov 09, 2021 10.18 10.18 10.18 10.18 100 -0.05(-0.49%)
Nov 08, 2021 10.25 10.25 10.20 10.23 27,778 -0.02(-0.19%)
Nov 02, 2021 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 28, 2021 10.25 10.25 10.25 1 +0.05(+0.49%)
Oct 25, 2021 10.20 10.20 10.20 0 -0.10(-0.97%)
Oct 21, 2021 10.30 10.30 10.30 1 +0.06(+0.59%)
Oct 20, 2021 10.24 10.24 10.24 10.24 105 +0.00(+0.00%)
Oct 12, 2021 10.24 10.24 10.24 21 +0.01(+0.06%)
Oct 11, 2021 10.15 10.23 10.15 10.23 51,014 +0.12(+1.23%)
Oct 08, 2021 10.11 10.19 10.11 10.11 2,839 -0.33(-3.16%)
Oct 07, 2021 10.44 10.44 10.44 10.44 161 +0.27(+2.65%)
Oct 06, 2021 10.17 10.17 10.13 10.17 22,164 +0.01(+0.10%)
Oct 05, 2021 10.09 10.16 10.09 10.16 26,115 +0.07(+0.69%)
Oct 04, 2021 10.17 10.18 10.09 10.09 13,571 -0.08(-0.79%)
Oct 01, 2021 10.18 10.18 10.14 10.17 742 +0.02(+0.20%)
Sep 30, 2021 10.15 10.15 10.15 10.15 300,249 -0.04(-0.39%)
Sep 29, 2021 10.21 10.21 10.19 10.19 700 +0.04(+0.44%)
Sep 28, 2021 10.40 10.40 10.12 10.15 451 -0.02(-0.24%)
Sep 27, 2021 10.16 10.18 10.16 10.17 100,701 +0.07(+0.69%)
Sep 24, 2021 10.10 10.10 10.10 10.10 10,204 +0.01(+0.10%)
Sep 23, 2021 10.09 10.09 10.09 10.09 10,001 -0.01(-0.10%)
Sep 22, 2021 10.08 10.10 10.08 10.10 20,025 +0.01(+0.10%)
Sep 21, 2021 10.07 10.09 10.07 10.09 20,284 -0.08(-0.79%)
Sep 20, 2021 10.04 10.52 10.03 10.17 950 +0.03(+0.30%)
Sep 17, 2021 10.12 10.20 10.09 10.14 8,641 +0.01(+0.10%)
Sep 16, 2021 10.12 10.15 10.12 10.13 122,228 +0.06(+0.55%)
Sep 15, 2021 10.08 10.08 10.07 10.07 3,000 +0.01(+0.15%)
Sep 14, 2021 10.06 10.07 10.04 10.06 621,860 -0.02(-0.20%)
Sep 10, 2021 10.08 10.08 10.08 7 +0.03(+0.26%)
Sep 09, 2021 10.05 10.05 10.05 10.05 114 +0.01(+0.14%)
Sep 02, 2021 10.04 10.04 10.04 63 +0.01(+0.10%)
Sep 01, 2021 10.05 10.05 10.03 10.03 5,605 +0.00(+0.00%)
Aug 31, 2021 10.04 10.04 10.02 10.03 16,070 +0.00(+0.00%)
Aug 30, 2021 10.04 10.04 10.03 10.03 908 -0.04(-0.40%)
Aug 27, 2021 10.07 10.07 10.07 10.07 255 +0.03(+0.30%)
Aug 26, 2021 10.05 10.05 10.04 10.04 304 -0.00(-0.01%)
Aug 25, 2021 10.04 10.04 10.04 10.04 121 -0.03(-0.29%)
Aug 24, 2021 10.07 10.07 10.07 10.07 601 +0.02(+0.20%)
Aug 23, 2021 10.07 10.07 10.05 10.05 30,391 -0.02(-0.20%)
Aug 20, 2021 10.07 10.07 10.07 10.07 111 +0.02(+0.20%)
Aug 19, 2021 10.05 10.05 10.05 10.05 8,548 -0.03(-0.29%)
Aug 17, 2021 10.08 10.08 10.08 53 +0.02(+0.20%)
Aug 16, 2021 10.05 10.06 10.05 10.06 1,219 +0.02(+0.20%)
Aug 13, 2021 10.08 10.08 10.04 10.04 38,396 -0.03(-0.30%)
Aug 12, 2021 10.07 10.08 10.03 10.07 3,094 +0.01(+0.10%)
Aug 11, 2021 10.08 10.08 10.06 10.06 3,057 -0.02(-0.20%)
Aug 10, 2021 10.06 10.08 10.06 10.08 88,621 +0.02(+0.20%)
Aug 09, 2021 10.01 10.06 10.00 10.06 285,608 +0.05(+0.50%)
Aug 06, 2021 10.00 10.04 10.00 10.01 45,460 -0.01(-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.