Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.274	5.314	5.184	5.184	263,077	-0.05(-0.87%)
Jan 30, 2018	5.303	5.303	5.218	5.229	351,551	-0.07(-1.39%)
Jan 29, 2018	5.297	5.326	5.280	5.303	243,571	+0.02(+0.32%)
Jan 26, 2018	5.274	5.314	5.274	5.286	147,579	+0.00(+0.00%)
Jan 25, 2018	5.348	5.348	5.286	5.286	168,203	-0.05(-0.85%)
Jan 24, 2018	5.331	5.348	5.286	5.331	142,037	+0.00(+0.00%)
Jan 23, 2018	5.343	5.368	5.297	5.331	161,390	-0.02(-0.32%)
Jan 22, 2018	5.257	5.382	5.257	5.348	229,784	+0.07(+1.40%)
Jan 19, 2018	5.286	5.331	5.246	5.274	234,756	-0.03(-0.54%)
Jan 18, 2018	5.359	5.359	5.280	5.303	157,868	-0.05(-0.95%)
Jan 17, 2018	5.325	5.359	5.297	5.354	182,095	+0.06(+1.07%)
Jan 16, 2018	5.314	5.359	5.280	5.297	270,222	-0.02(-0.32%)
Jan 12, 2018		5.314	5.314	5.314	0	+0.06(+1.18%)
Jan 11, 2018	5.269	5.269	5.235	5.252	156,851	+0.01(+0.22%)
Jan 10, 2018	5.252	5.303	5.218	5.241	207,757	+0.00(+0.00%)
Jan 09, 2018	5.286	5.320	5.224	5.241	215,354	-0.03(-0.54%)
Jan 08, 2018	5.218	5.292	5.201	5.269	278,743	+0.05(+0.97%)
Jan 05, 2018	5.258	5.258	5.196	5.218	203,067	-0.01(-0.11%)
Jan 04, 2018	5.292	5.303	5.190	5.224	327,901	-0.07(-1.28%)
Jan 03, 2018	5.241	5.325	5.196	5.292	413,417	+0.06(+1.19%)
Jan 02, 2018	5.196	5.241	5.153	5.230	310,794	+0.03(+0.65%)
Dec 29, 2017		5.196	5.196	5.196	0	-0.06(-1.18%)
Dec 28, 2017	5.252	5.303	5.224	5.258	174,185	-0.01(-0.11%)
Dec 27, 2017	5.184	5.325	5.184	5.263	302,863	+0.07(+1.30%)
Dec 26, 2017	5.049	5.263	5.049	5.196	326,499	+0.02(+0.44%)
Dec 22, 2017	5.213	5.246	5.134	5.173	426,299	-0.03(-0.65%)
Dec 21, 2017	5.269	5.320	5.201	5.207	237,606	-0.03(-0.65%)
Dec 20, 2017	5.303	5.337	5.218	5.241	292,573	-0.03(-0.64%)
Dec 19, 2017	5.399	5.433	5.263	5.275	373,620	-0.11(-1.99%)
Dec 18, 2017	5.168	5.540	5.168	5.382	765,870	+0.23(+4.49%)
Dec 15, 2017	5.173	5.291	5.145	5.151	3,139,727	-0.02(-0.43%)
Dec 14, 2017	5.369	5.425	5.128	5.173	837,765	-0.18(-3.45%)
Dec 13, 2017	5.442	5.458	5.352	5.358	358,344	-0.08(-1.54%)
Dec 12, 2017	5.458	5.498	5.442	5.442	263,795	-0.01(-0.21%)
Dec 11, 2017	5.554	5.554	5.442	5.453	306,058	-0.09(-1.62%)
Dec 08, 2017	5.458	5.542	5.443	5.542	158,027	+0.10(+1.75%)
Dec 07, 2017	5.475	5.475	5.442	5.447	115,283	-0.03(-0.61%)
Dec 06, 2017	5.447	5.526	5.445	5.481	170,321	+0.04(+0.82%)
Dec 05, 2017	5.442	5.458	5.431	5.436	143,296	+0.00(+0.00%)
Dec 04, 2017	5.475	5.475	5.431	5.436	268,557	-0.02(-0.41%)
Dec 01, 2017	5.470	5.486	5.442	5.458	255,720	+0.00(+0.00%)
Nov 30, 2017	5.486	5.526	5.458	5.458	206,215	-0.06(-1.02%)
Nov 29, 2017	5.514	5.531	5.503	5.514	186,838	+0.02(+0.31%)
Nov 28, 2017	5.486	5.509	5.476	5.498	192,785	+0.03(+0.61%)
Nov 27, 2017	5.486	5.503	5.458	5.464	175,458	-0.02(-0.41%)
Nov 24, 2017	5.509	5.509	5.453	5.486	92,218	-0.02(-0.31%)
Nov 22, 2017	5.486	5.509	5.436	5.503	153,970	+0.02(+0.31%)
Nov 21, 2017	5.481	5.537	5.481	5.486	209,393	+0.02(+0.41%)
Nov 20, 2017	5.503	5.509	5.442	5.464	226,006	-0.01(-0.20%)
Nov 17, 2017	5.481	5.503	5.464	5.475	182,400	+0.00(+0.00%)
Nov 16, 2017	5.436	5.486	5.397	5.475	272,007	+0.08(+1.44%)
Nov 15, 2017	5.325	5.447	5.325	5.397	249,775	+0.06(+1.15%)
Nov 14, 2017	5.309	5.359	5.309	5.336	157,352	+0.01(+0.21%)
Nov 13, 2017	5.381	5.381	5.320	5.325	241,302	-0.04(-0.83%)
Nov 10, 2017	5.392	5.420	5.364	5.370	156,373	-0.03(-0.52%)
Nov 09, 2017	5.447	5.447	5.386	5.397	139,515	-0.04(-0.72%)
Nov 08, 2017	5.447	5.447	5.397	5.436	157,920	+0.01(+0.10%)
Nov 07, 2017	5.431	5.447	5.420	5.431	174,241	+0.01(+0.10%)
Nov 06, 2017	5.420	5.436	5.414	5.425	114,669	-0.01(-0.10%)
Nov 03, 2017	5.431	5.447	5.425	5.431	154,603	+0.01(+0.10%)
Nov 02, 2017	5.436	5.436	5.420	5.425	114,797	+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.