Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.333	5.427	5.321	5.408	297,692	+0.11(+2.00%)
Jan 30, 2019	5.252	5.333	5.243	5.302	122,313	+0.05(+0.95%)
Jan 29, 2019	5.233	5.327	5.227	5.252	144,932	+0.01(+0.24%)
Jan 28, 2019	5.208	5.252	5.190	5.239	129,165	+0.05(+0.96%)
Jan 25, 2019	5.165	5.227	5.152	5.190	144,289	+0.05(+0.97%)
Jan 24, 2019	5.052	5.190	5.009	5.140	240,156	-0.02(-0.36%)
Jan 23, 2019	5.233	5.283	5.127	5.158	221,539	-0.04(-0.72%)
Jan 22, 2019	5.345	5.377	5.196	5.196	336,202	-0.18(-3.36%)
Jan 18, 2019	5.408	5.427	5.339	5.377	194,310	-0.01(-0.12%)
Jan 17, 2019	5.383	5.427	5.314	5.383	241,906	-0.04(-0.80%)
Jan 16, 2019	5.340	5.439	5.321	5.427	294,497	+0.12(+2.21%)
Jan 15, 2019	5.198	5.321	5.198	5.309	233,633	+0.13(+2.51%)
Jan 14, 2019	5.160	5.309	5.148	5.179	320,346	+0.04(+0.72%)
Jan 11, 2019	5.092	5.167	5.037	5.142	244,196	+0.08(+1.59%)
Jan 10, 2019	5.031	5.071	4.981	5.061	86,569	+0.04(+0.86%)
Jan 09, 2019	5.086	5.141	4.987	5.018	273,987	-0.05(-0.98%)
Jan 08, 2019	5.049	5.111	5.006	5.068	300,847	+0.06(+1.24%)
Jan 07, 2019	4.833	5.068	4.822	5.006	350,270	+0.20(+4.12%)
Jan 04, 2019	4.684	4.826	4.672	4.808	196,520	+0.15(+3.19%)
Jan 03, 2019	4.585	4.721	4.585	4.659	203,259	+0.09(+2.03%)
Jan 02, 2019	4.498	4.622	4.461	4.566	237,891	+0.05(+1.10%)
Dec 31, 2018	4.678	4.758	4.517	4.517	490,008	-0.12(-2.67%)
Dec 28, 2018	4.628	4.727	4.628	4.641	310,133	+0.01(+0.27%)
Dec 27, 2018	4.430	4.641	4.406	4.628	318,283	+0.15(+3.31%)
Dec 26, 2018	4.294	4.492	4.278	4.480	305,295	+0.20(+4.62%)
Dec 24, 2018	4.338	4.368	3.966	4.282	590,046	-0.05(-1.14%)
Dec 21, 2018	4.208	4.486	4.208	4.331	545,926	+0.10(+2.34%)
Dec 20, 2018	4.802	4.826	4.171	4.232	1,091,837	-0.62(-12.76%)
Dec 19, 2018	4.950	5.086	4.826	4.851	414,339	-0.08(-1.63%)
Dec 18, 2018	4.999	5.109	4.913	4.932	265,699	-0.07(-1.47%)
Dec 17, 2018	5.134	5.214	4.999	5.005	279,075	-0.13(-2.51%)
Dec 14, 2018	5.140	5.244	5.128	5.134	262,969	-0.03(-0.59%)
Dec 13, 2018	5.159	5.195	5.140	5.165	150,698	+0.01(+0.12%)
Dec 12, 2018	5.183	5.232	5.159	5.159	174,634	-0.03(-0.59%)
Dec 11, 2018	5.189	5.281	5.171	5.189	191,196	+0.01(+0.12%)
Dec 10, 2018	5.183	5.197	5.066	5.183	315,821	-0.03(-0.59%)
Dec 07, 2018	5.165	5.220	5.140	5.214	200,854	+0.06(+1.19%)
Dec 06, 2018	5.226	5.232	5.054	5.152	420,124	-0.08(-1.52%)
Dec 04, 2018	5.269	5.281	5.226	5.232	353,941	-0.06(-1.16%)
Dec 03, 2018	5.263	5.293	5.195	5.293	486,895	+0.07(+1.29%)
Nov 30, 2018	5.257	5.269	5.214	5.226	201,507	-0.04(-0.81%)
Nov 29, 2018	5.263	5.373	5.220	5.269	200,696	+0.02(+0.47%)
Nov 28, 2018	5.214	5.312	5.214	5.244	268,702	+0.04(+0.71%)
Nov 27, 2018	5.300	5.318	5.201	5.208	360,995	-0.10(-1.96%)
Nov 26, 2018	5.367	5.435	5.300	5.312	201,458	-0.06(-1.14%)
Nov 23, 2018	5.330	5.428	5.324	5.373	87,221	+0.09(+1.62%)
Nov 21, 2018		5.287	5.287	5.287	0	+0.01(+0.12%)
Nov 20, 2018	5.459	5.459	5.281	5.281	463,440	-0.18(-3.37%)
Nov 19, 2018	5.600	5.619	5.398	5.465	469,219	-0.12(-2.09%)
Nov 16, 2018	5.576	5.655	5.551	5.582	314,114	+0.04(+0.66%)
Nov 15, 2018	5.606	5.655	5.503	5.545	393,400	-0.07(-1.30%)
Nov 14, 2018	5.661	5.661	5.582	5.618	154,415	-0.03(-0.54%)
Nov 13, 2018	5.612	5.655	5.594	5.649	152,457	+0.04(+0.76%)
Nov 12, 2018	5.630	5.679	5.594	5.606	224,889	-0.02(-0.43%)
Nov 09, 2018	5.612	5.664	5.545	5.630	189,092	+0.02(+0.33%)
Nov 08, 2018	5.643	5.691	5.612	5.612	222,828	-0.05(-0.86%)
Nov 07, 2018	5.679	5.697	5.618	5.661	225,230	-0.01(-0.21%)
Nov 06, 2018	5.612	5.703	5.612	5.673	350,068	-0.01(-0.11%)
Nov 05, 2018	5.600	5.746	5.600	5.679	231,780	+0.08(+1.41%)
Nov 02, 2018	5.728	5.783	5.600	5.600	228,028	-0.13(-2.34%)

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.