Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.083	3.167	3.083	3.116	231,335	+0.03(+1.09%)
Jan 29, 2015	3.112	3.129	3.074	3.083	304,897	-0.04(-1.35%)
Jan 28, 2015	3.196	3.196	3.095	3.125	376,743	-0.08(-2.49%)
Jan 27, 2015	3.213	3.226	3.142	3.205	258,050	-0.03(-0.78%)
Jan 26, 2015	3.238	3.251	3.196	3.230	260,239	-0.04(-1.16%)
Jan 23, 2015	3.163	3.276	3.163	3.268	237,562	+0.07(+2.24%)
Jan 22, 2015	3.091	3.217	3.083	3.196	330,922	+0.08(+2.56%)
Jan 21, 2015	3.196	3.196	3.049	3.116	717,700	-0.11(-3.26%)
Jan 20, 2015	3.355	3.376	3.101	3.221	959,815	-0.15(-4.33%)
Jan 16, 2015	3.392	3.438	3.346	3.367	310,959	-0.01(-0.25%)
Jan 15, 2015	3.409	3.434	3.376	3.376	245,550	-0.06(-1.70%)
Jan 14, 2015	3.417	3.442	3.384	3.434	179,133	-0.01(-0.36%)
Jan 13, 2015	3.501	3.530	3.434	3.446	276,737	-0.05(-1.55%)
Jan 12, 2015	3.522	3.522	3.480	3.501	183,946	-0.01(-0.24%)
Jan 09, 2015	3.597	3.617	3.488	3.509	203,992	-0.08(-2.09%)
Jan 08, 2015	3.613	3.647	3.559	3.584	212,242	+0.01(+0.35%)
Jan 07, 2015	3.542	3.584	3.538	3.572	176,716	+0.03(+0.82%)
Jan 06, 2015	3.530	3.542	3.513	3.542	108,756	+0.02(+0.47%)
Jan 05, 2015	3.501	3.530	3.476	3.526	204,510	+0.03(+0.83%)
Jan 02, 2015	3.442	3.522	3.438	3.497	190,216	+0.05(+1.45%)
Dec 31, 2014	3.446	3.446	3.446	3.446	548,055	-0.04(-1.08%)
Dec 30, 2014	3.438	3.530	3.359	3.484	509,893	-0.01(-0.36%)
Dec 29, 2014	3.526	3.567	3.480	3.497	424,440	-0.07(-1.99%)
Dec 26, 2014	3.559	3.601	3.555	3.567	126,969	+0.00(+0.12%)
Dec 24, 2014	3.522	3.563	3.563	3.563	233,235	+0.02(+0.59%)
Dec 23, 2014	3.517	3.555	3.492	3.542	292,962	+0.02(+0.59%)
Dec 22, 2014	3.630	3.647	3.472	3.522	351,552	-0.11(-2.99%)
Dec 19, 2014	3.680	3.692	3.605	3.630	284,189	-0.06(-1.58%)
Dec 18, 2014	3.505	3.688	3.463	3.688	288,451	+0.23(+6.63%)
Dec 17, 2014	3.471	3.526	3.442	3.459	381,621	-0.01(-0.24%)
Dec 16, 2014	3.550	3.550	3.451	3.467	533,052	-0.08(-2.33%)
Dec 15, 2014	3.521	3.571	3.513	3.550	186,982	+0.04(+1.06%)
Dec 12, 2014	3.542	3.571	3.513	3.513	251,492	-0.06(-1.73%)
Dec 11, 2014	3.595	3.595	3.533	3.575	264,885	-0.02(-0.57%)
Dec 10, 2014	3.612	3.616	3.579	3.595	234,636	-0.01(-0.23%)
Dec 09, 2014	3.517	3.608	3.517	3.604	223,793	+0.03(+0.81%)
Dec 08, 2014	3.819	3.819	3.567	3.575	670,435	-0.25(-6.49%)
Dec 05, 2014	3.814	3.823	3.777	3.823	251,214	+0.03(+0.76%)
Dec 04, 2014	3.819	3.848	3.781	3.794	165,311	-0.03(-0.76%)
Dec 03, 2014	3.864	3.872	3.823	3.823	204,213	-0.03(-0.75%)
Dec 02, 2014	3.839	3.889	3.827	3.852	240,412	+0.03(+0.76%)
Dec 01, 2014	3.810	3.860	3.794	3.823	246,904	+0.00(+0.11%)
Nov 28, 2014	3.802	3.819	3.781	3.819	241,048	+0.02(+0.43%)
Nov 26, 2014	3.819	3.802	3.802	3.802	184,867	+0.00(+0.00%)
Nov 25, 2014	3.810	3.819	3.790	3.802	113,112	+0.00(+0.00%)
Nov 24, 2014	3.802	3.819	3.798	3.802	127,268	-0.01(-0.22%)
Nov 21, 2014	3.819	3.843	3.806	3.810	180,947	+0.02(+0.44%)
Nov 20, 2014	3.769	3.819	3.769	3.794	112,674	+0.00(+0.11%)
Nov 19, 2014	3.806	3.823	3.777	3.790	220,384	-0.02(-0.43%)
Nov 18, 2014	3.786	3.835	3.781	3.806	169,061	+0.02(+0.55%)
Nov 17, 2014	3.835	3.835	3.777	3.786	206,816	-0.05(-1.29%)
Nov 14, 2014	3.790	3.842	3.790	3.835	186,888	+0.03(+0.87%)
Nov 13, 2014	3.765	3.810	3.752	3.802	201,718	+0.06(+1.55%)
Nov 12, 2014	3.711	3.769	3.699	3.744	186,795	-0.02(-0.44%)
Nov 11, 2014	3.798	3.798	3.740	3.761	191,241	-0.01(-0.22%)
Nov 10, 2014	3.789	3.798	3.752	3.769	239,539	-0.01(-0.33%)
Nov 07, 2014	3.748	3.789	3.736	3.781	116,415	+0.03(+0.88%)
Nov 06, 2014	3.748	3.789	3.737	3.748	145,098	+0.01(+0.33%)
Nov 05, 2014	3.732	3.769	3.691	3.736	133,213	+0.01(+0.33%)
Nov 04, 2014	3.777	3.789	3.707	3.724	290,443	-0.05(-1.20%)

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.