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

Gladstone Acquisition Corp (NQ: GLEE )

N/A UNCHANGED
Last Price Updated: 3:49 PM EDT, Oct 14, 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 10.08 10.08 10.07 10.07 3,643 -0.01(-0.10%)
Apr 28, 2022 10.08 10.08 10.08 10.08 214 -0.02(-0.20%)
Apr 27, 2022 10.08 10.10 10.08 10.10 4,416 +0.02(+0.20%)
Apr 26, 2022 10.10 10.10 10.08 10.08 301,939 +0.02(+0.20%)
Apr 25, 2022 10.09 10.09 10.06 10.06 1,934 -0.01(-0.10%)
Apr 22, 2022 10.05 10.07 10.05 10.07 792 +0.00(+0.00%)
Apr 20, 2022 10.07 34 -0.01(-0.10%)
Apr 19, 2022 10.05 10.11 10.04 10.08 8,981 -0.03(-0.30%)
Apr 18, 2022 10.13 10.13 10.07 10.11 1,215 +0.01(+0.10%)
Apr 14, 2022 10.07 10.10 10.07 10.10 1,748 +0.00(+0.00%)
Apr 13, 2022 10.08 10.10 10.08 10.10 2,311 +0.02(+0.20%)
Apr 12, 2022 10.08 10.08 10.08 10.08 2,156 -0.01(-0.10%)
Apr 11, 2022 10.57 10.57 10.09 10.09 1,765 +0.01(+0.10%)
Apr 08, 2022 10.07 10.09 10.07 10.08 12,857 +0.02(+0.20%)
Apr 07, 2022 10.05 10.06 10.05 10.06 751 +0.00(+0.00%)
Apr 06, 2022 10.05 10.06 10.05 10.06 1,674 -0.01(-0.10%)
Apr 05, 2022 10.07 10.07 10.07 10.07 250 +0.02(+0.20%)
Apr 04, 2022 10.11 10.21 10.05 10.05 1,490 +0.00(+0.00%)
Apr 01, 2022 10.05 10.05 10.05 10.05 1,234 +0.00(+0.00%)
Mar 29, 2022 10.05 33 +0.01(+0.10%)
Mar 25, 2022 10.04 31 +0.00(+0.00%)
Mar 24, 2022 10.04 10.04 10.04 10.04 409 -0.01(-0.10%)
Mar 23, 2022 10.04 10.05 10.04 10.05 799 +0.01(+0.10%)
Mar 22, 2022 10.07 10.07 10.03 10.04 2,981 +0.01(+0.10%)
Mar 21, 2022 10.03 10.03 10.03 10.03 2,196 +0.00(+0.05%)
Mar 17, 2022 10.03 184 -0.00(-0.05%)
Mar 15, 2022 10.03 114 +0.01(+0.10%)
Mar 14, 2022 10.90 10.90 10.02 10.02 1,562 +0.00(+0.00%)
Mar 11, 2022 10.02 10.02 10.02 10.02 7,329 +0.00(+0.00%)
Mar 10, 2022 10.02 10.03 10.02 10.02 2,996 +0.01(+0.10%)
Mar 09, 2022 10.01 10.01 10.01 10.01 23,955 -0.02(-0.20%)
Mar 08, 2022 10.03 10.03 10.01 10.03 17,701 +0.01(+0.10%)
Mar 07, 2022 10.03 10.03 10.01 10.02 7,972 -0.00(-0.01%)
Mar 04, 2022 10.04 10.04 10.02 10.02 2,342 +0.01(+0.07%)
Mar 03, 2022 10.02 10.02 10.01 10.01 1,501 +0.00(+0.04%)
Mar 02, 2022 10.01 10.01 10.01 10.01 411 -0.01(-0.10%)
Mar 01, 2022 10.02 10.02 10.02 10.02 6,071 +0.01(+0.10%)
Feb 28, 2022 10.03 10.03 10.00 10.01 3,763 +0.02(+0.17%)
Feb 25, 2022 10.02 10.02 9.993 9.993 27,615 -0.03(-0.27%)
Feb 24, 2022 10.02 10.03 10.02 10.02 16,701 +0.00(+0.00%)
Feb 23, 2022 10.01 10.02 10.00 10.02 20,052 +0.01(+0.10%)
Feb 22, 2022 10.44 10.44 10.02 10.01 75,426 +0.03(+0.27%)
Feb 18, 2022 9.982 0 -0.01(-0.08%)
Feb 17, 2022 10.01 10.01 9.990 9.990 55,372 -0.01(-0.10%)
Feb 16, 2022 10.00 10.00 9.998 10.00 2,003 +0.00(+0.00%)
Feb 15, 2022 9.980 10.00 9.980 10.00 22,414 +0.02(+0.20%)
Feb 14, 2022 9.980 9.980 9.980 9.980 3,022 -0.01(-0.10%)
Feb 11, 2022 9.990 9.990 9.990 9.990 37,062 +0.00(+0.00%)
Feb 10, 2022 9.990 10.00 9.980 9.990 16,361 +0.02(+0.20%)
Feb 09, 2022 9.970 9.975 9.965 9.970 15,971 -0.02(-0.20%)
Feb 07, 2022 9.990 19 +0.00(+0.01%)
Feb 04, 2022 9.989 9.989 9.989 9.989 528 +0.01(+0.09%)
Feb 02, 2022 9.980 9.980 9.980 9.980 1,111 +0.00(+0.00%)
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.