Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.355	6.363	6.108	6.111	208,596	-0.22(-3.52%)
Jan 30, 2007	6.360	6.363	6.299	6.334	86,698	+0.02(+0.34%)
Jan 29, 2007	6.267	6.363	6.228	6.312	114,920	+0.10(+1.62%)
Jan 26, 2007	6.031	6.254	6.031	6.212	151,447	+0.14(+2.31%)
Jan 25, 2007	6.307	6.331	6.002	6.071	281,021	-0.28(-4.42%)
Jan 24, 2007	6.389	6.389	6.281	6.352	96,739	-0.02(-0.37%)
Jan 23, 2007	6.349	6.389	6.310	6.376	153,669	+0.11(+1.78%)
Jan 22, 2007	6.368	6.442	6.233	6.265	145,657	-0.11(-1.66%)
Jan 19, 2007	6.273	6.440	6.212	6.371	119,816	+0.11(+1.69%)
Jan 18, 2007	6.349	6.397	6.262	6.265	115,138	-0.10(-1.58%)
Jan 17, 2007	6.416	6.429	6.336	6.365	120,125	-0.02(-0.29%)
Jan 16, 2007	6.429	6.456	6.363	6.384	146,917	-0.04(-0.66%)
Jan 12, 2007	6.397	6.429	6.368	6.426	79,097	+0.01(+0.21%)
Jan 11, 2007	6.347	6.418	6.331	6.413	81,802	+0.03(+0.46%)
Jan 10, 2007	6.363	6.389	6.310	6.384	113,950	+0.01(+0.08%)
Jan 09, 2007	6.363	6.395	6.318	6.379	166,060	+0.04(+0.67%)
Jan 08, 2007	6.315	6.458	6.270	6.336	129,649	+0.03(+0.55%)
Jan 05, 2007	6.363	6.434	6.265	6.302	105,271	-0.11(-1.70%)
Jan 04, 2007	6.426	6.485	6.363	6.410	113,660	-0.00(-0.04%)
Jan 03, 2007	6.344	6.469	6.273	6.413	234,570	+0.09(+1.38%)
Dec 29, 2006	6.479	6.493	6.321	6.326	278,588	-0.08(-1.20%)
Dec 28, 2006	6.583	6.628	6.403	6.403	212,983	-0.21(-3.25%)
Dec 27, 2006	6.601	6.654	6.588	6.617	112,596	-0.01(-0.12%)
Dec 26, 2006	6.631	6.726	6.554	6.625	121,705	-0.05(-0.75%)
Dec 22, 2006	6.694	6.702	6.588	6.676	84,159	-0.01(-0.12%)
Dec 21, 2006	6.469	6.713	6.469	6.684	105,542	+0.22(+3.36%)
Dec 20, 2006	6.456	6.469	6.389	6.466	67,970	+0.03(+0.49%)
Dec 19, 2006	6.334	6.466	6.334	6.434	81,296	+0.06(+0.91%)
Dec 18, 2006	6.596	6.662	6.363	6.376	154,978	-0.30(-4.49%)
Dec 15, 2006	6.654	6.707	6.601	6.676	333,338	+0.06(+0.84%)
Dec 14, 2006	6.612	6.665	6.559	6.620	195,115	+0.06(+0.97%)
Dec 13, 2006	6.501	6.556	6.463	6.556	149,897	+0.09(+1.35%)
Dec 12, 2006	6.522	6.522	6.466	6.469	164,577	-0.02(-0.25%)
Dec 11, 2006	6.384	6.495	6.368	6.485	160,802	+0.12(+1.87%)
Dec 08, 2006	6.365	6.456	6.365	6.365	132,172	-0.05(-0.79%)
Dec 07, 2006	6.376	6.450	6.376	6.416	100,254	+0.01(+0.08%)
Dec 06, 2006	6.392	6.469	6.389	6.410	73,160	-0.01(-0.17%)
Dec 05, 2006	6.543	6.548	6.392	6.421	214,861	-0.09(-1.42%)
Dec 04, 2006	6.463	6.517	6.379	6.514	136,582	+0.14(+2.12%)
Dec 01, 2006	6.448	6.506	6.376	6.379	85,638	-0.11(-1.72%)
Nov 30, 2006	6.498	6.519	6.403	6.490	139,184	+0.03(+0.41%)
Nov 29, 2006	6.601	6.601	6.458	6.463	131,128	-0.12(-1.81%)
Nov 28, 2006	6.243	6.583	6.230	6.583	127,322	+0.28(+4.37%)
Nov 27, 2006	6.599	6.599	6.296	6.307	120,253	-0.24(-3.61%)
Nov 24, 2006	6.599	6.599	6.493	6.543	21,205	+0.05(+0.69%)
Nov 22, 2006	6.511	6.546	6.469	6.498	41,529	-0.04(-0.65%)
Nov 21, 2006	6.495	6.593	6.461	6.540	61,271	+0.05(+0.82%)
Nov 20, 2006	6.389	6.495	6.389	6.487	59,423	+0.00(+0.00%)
Nov 17, 2006	6.495	6.511	6.376	6.487	89,425	-0.03(-0.45%)
Nov 16, 2006	6.546	6.615	6.511	6.517	139,196	-0.06(-0.85%)
Nov 15, 2006	6.381	6.575	6.381	6.572	155,992	+0.14(+2.23%)
Nov 14, 2006	6.336	6.429	6.336	6.429	100,269	+0.08(+1.34%)
Nov 13, 2006	6.389	6.389	6.310	6.344	118,156	-0.01(-0.17%)
Nov 10, 2006	6.328	6.363	6.312	6.355	92,737	+0.03(+0.42%)
Nov 09, 2006	6.363	6.403	6.310	6.328	83,650	-0.03(-0.50%)
Nov 08, 2006	6.336	6.429	6.310	6.360	126,722	+0.06(+0.97%)
Nov 07, 2006	6.344	6.357	6.249	6.299	104,226	-0.01(-0.08%)
Nov 06, 2006	6.283	6.328	6.251	6.304	66,608	+0.03(+0.55%)
Nov 03, 2006	6.132	6.283	6.082	6.270	126,024	+0.19(+3.10%)
Nov 02, 2006	6.180	6.246	6.063	6.082	100,560	-0.14(-2.17%)

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.