Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.302	5.316	5.172	5.194	352,021	-0.02(-0.46%)
Nov 29, 2007	5.302	5.302	5.143	5.217	316,221	-0.07(-1.30%)
Nov 28, 2007	5.236	5.286	5.138	5.286	359,199	+0.13(+2.52%)
Nov 27, 2007	5.130	5.159	5.090	5.156	833,616	+0.08(+1.67%)
Nov 26, 2007	5.170	5.186	4.947	5.072	409,897	-0.10(-2.00%)
Nov 23, 2007	5.162	5.202	5.064	5.175	66,408	+0.03(+0.67%)
Nov 21, 2007	5.040	5.154	4.979	5.141	225,913	+0.09(+1.84%)
Nov 20, 2007	5.143	5.194	4.891	5.048	402,689	-0.12(-2.41%)
Nov 19, 2007	5.252	5.263	5.040	5.172	374,999	-0.11(-2.16%)
Nov 16, 2007	5.228	5.289	5.170	5.286	468,091	+0.07(+1.32%)
Nov 15, 2007	5.162	5.233	5.040	5.217	704,830	+0.02(+0.41%)
Nov 14, 2007	5.239	5.281	5.170	5.196	695,789	-0.04(-0.71%)
Nov 13, 2007	5.170	5.252	5.106	5.233	827,765	+0.17(+3.35%)
Nov 12, 2007	5.035	5.090	4.982	5.064	751,979	+0.06(+1.17%)
Nov 09, 2007	4.830	5.029	4.825	5.005	295,539	+0.11(+2.28%)
Nov 08, 2007	4.822	4.947	4.788	4.894	349,210	+0.10(+2.10%)
Nov 07, 2007	4.841	4.878	4.793	4.793	438,889	-0.12(-2.38%)
Nov 06, 2007	4.891	4.923	4.838	4.910	241,778	+0.04(+0.82%)
Nov 05, 2007	4.854	4.899	4.841	4.870	248,665	-0.05(-1.08%)
Nov 02, 2007	4.860	5.000	4.857	4.923	246,904	+0.03(+0.70%)
Nov 01, 2007	4.939	4.984	4.878	4.889	460,200	-0.10(-2.07%)
Oct 31, 2007	4.995	4.995	4.950	4.992	351,500	+0.06(+1.24%)
Oct 30, 2007	5.027	5.064	4.905	4.931	437,697	-0.09(-1.80%)
Oct 29, 2007	5.090	5.164	5.000	5.021	420,613	-0.03(-0.53%)
Oct 26, 2007	5.093	5.093	4.976	5.048	211,455	+0.04(+0.74%)
Oct 25, 2007	5.080	5.090	4.947	5.011	421,602	-0.07(-1.31%)
Oct 24, 2007	4.921	5.103	4.905	5.077	1,025,001	+0.11(+2.19%)
Oct 23, 2007	4.913	4.984	4.891	4.968	432,337	+0.08(+1.63%)
Oct 22, 2007	4.852	4.910	4.838	4.889	371,159	+0.01(+0.11%)
Oct 19, 2007	4.883	4.902	4.852	4.883	634,479	-0.04(-0.75%)
Oct 18, 2007	4.878	4.923	4.878	4.921	412,632	+0.03(+0.65%)
Oct 17, 2007	4.928	4.936	4.878	4.889	813,157	-0.02(-0.38%)
Oct 16, 2007	4.860	4.942	4.772	4.907	4,514,534	-0.05(-1.02%)
Oct 15, 2007	5.191	5.241	4.936	4.958	558,392	-0.29(-5.46%)
Oct 12, 2007	5.241	5.321	5.191	5.244	178,688	-0.00(-0.05%)
Oct 11, 2007	5.416	5.525	5.183	5.247	339,339	-0.15(-2.80%)
Oct 10, 2007	5.302	5.443	5.302	5.398	115,949	+0.10(+1.80%)
Oct 09, 2007	5.363	5.459	5.302	5.302	198,728	-0.06(-1.04%)
Oct 08, 2007	5.467	5.501	5.355	5.358	120,992	-0.11(-1.99%)
Oct 05, 2007	5.408	5.467	5.305	5.467	229,164	+0.15(+2.89%)
Oct 04, 2007	5.300	5.337	5.255	5.313	99,530	+0.02(+0.45%)
Oct 03, 2007	5.316	5.316	5.228	5.289	168,625	-0.08(-1.48%)
Oct 02, 2007	5.363	5.387	5.225	5.369	176,432	+0.00(+0.00%)
Oct 01, 2007	5.194	5.369	5.135	5.369	214,435	+0.19(+3.74%)
Sep 28, 2007	5.270	5.270	5.138	5.175	174,060	-0.06(-1.21%)
Sep 27, 2007	5.180	5.239	5.064	5.239	224,219	+0.09(+1.70%)
Sep 26, 2007	5.178	5.236	5.106	5.151	135,854	-0.01(-0.26%)
Sep 25, 2007	5.204	5.204	5.117	5.164	245,750	-0.06(-1.22%)
Sep 24, 2007	5.355	5.355	5.170	5.228	208,513	-0.11(-1.99%)
Sep 21, 2007	5.438	5.438	5.308	5.334	213,963	+0.02(+0.40%)
Sep 20, 2007	5.480	5.559	5.239	5.313	219,618	-0.22(-4.02%)
Sep 19, 2007	5.575	5.575	5.382	5.536	264,368	-0.04(-0.71%)
Sep 18, 2007	5.244	5.575	5.117	5.575	358,003	+0.37(+7.13%)
Sep 17, 2007	5.263	5.292	5.133	5.204	241,054	-0.04(-0.81%)
Sep 14, 2007	5.170	5.247	5.042	5.247	245,716	+0.10(+1.96%)
Sep 13, 2007	5.355	5.366	5.143	5.146	279,331	-0.04(-0.77%)
Sep 12, 2007	5.204	5.270	5.117	5.186	377,078	-0.05(-0.91%)
Sep 11, 2007	5.172	5.233	5.093	5.233	183,196	+0.05(+0.92%)
Sep 10, 2007	5.249	5.249	5.066	5.186	172,770	-0.05(-0.86%)
Sep 07, 2007	5.217	5.236	5.151	5.231	205,099	-0.05(-0.90%)
Sep 06, 2007	5.305	5.382	5.236	5.278	162,816	-0.02(-0.30%)
Sep 05, 2007	5.374	5.506	5.270	5.294	444,871	-0.12(-2.30%)

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.