Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.303	6.385	6.228	6.265	248,111	-0.07(-1.18%)
Nov 27, 2020	6.347	6.422	6.288	6.340	207,032	+0.01(+0.24%)
Nov 25, 2020	6.243	6.355	6.225	6.325	249,081	+0.08(+1.32%)
Nov 24, 2020	6.220	6.280	6.183	6.243	296,082	+0.04(+0.72%)
Nov 23, 2020	6.198	6.273	6.198	6.198	147,723	+0.00(+0.00%)
Nov 20, 2020	6.202	6.291	6.168	6.198	247,340	-0.04(-0.60%)
Nov 19, 2020	6.265	6.310	6.161	6.235	252,474	-0.00(-0.06%)
Nov 18, 2020	6.284	6.358	6.224	6.239	325,141	+0.02(+0.36%)
Nov 17, 2020	6.276	6.343	6.209	6.217	500,634	-0.04(-0.59%)
Nov 16, 2020	6.217	6.417	6.172	6.254	456,618	+0.11(+1.81%)
Nov 13, 2020	6.039	6.195	5.991	6.143	344,543	+0.12(+1.97%)
Nov 12, 2020	5.965	6.143	5.883	6.024	306,409	-0.03(-0.49%)
Nov 11, 2020	5.928	6.195	5.869	6.054	441,048	+0.22(+3.81%)
Nov 10, 2020	5.713	5.891	5.661	5.832	348,286	+0.16(+2.74%)
Nov 09, 2020	5.743	5.869	5.594	5.676	454,405	+0.06(+1.06%)
Nov 06, 2020	5.631	5.631	5.509	5.617	135,361	-0.01(-0.13%)
Nov 05, 2020	5.572	5.654	5.550	5.624	197,529	+0.12(+2.15%)
Nov 04, 2020	5.409	5.543	5.372	5.505	173,002	+0.13(+2.34%)
Nov 03, 2020	5.491	5.550	5.380	5.380	201,720	-0.07(-1.22%)
Nov 02, 2020	5.483	5.557	5.431	5.446	204,382	+0.03(+0.55%)
Oct 30, 2020	5.328	5.454	5.314	5.417	203,379	+0.10(+1.81%)
Oct 29, 2020	5.216	5.335	5.165	5.320	207,720	+0.11(+2.13%)
Oct 28, 2020	5.320	5.365	5.209	5.209	375,716	-0.11(-2.09%)
Oct 27, 2020	5.313	5.572	5.246	5.320	344,887	+0.02(+0.42%)
Oct 26, 2020	5.565	5.572	5.239	5.298	623,977	-0.31(-5.55%)
Oct 23, 2020	5.587	5.706	5.587	5.609	134,416	+0.02(+0.40%)
Oct 22, 2020	5.668	5.668	5.483	5.587	294,697	-0.06(-0.98%)
Oct 21, 2020	5.709	5.709	5.562	5.643	354,524	-0.04(-0.78%)
Oct 20, 2020	5.723	5.723	5.657	5.687	378,359	+0.02(+0.39%)
Oct 19, 2020	5.650	5.709	5.584	5.665	369,255	+0.01(+0.13%)
Oct 16, 2020	5.628	5.731	5.598	5.657	300,391	+0.05(+0.92%)
Oct 15, 2020	5.562	5.628	5.526	5.606	154,114	+0.01(+0.13%)
Oct 14, 2020	5.657	5.679	5.598	5.598	193,295	-0.01(-0.13%)
Oct 13, 2020	5.628	5.657	5.547	5.606	124,247	-0.01(-0.26%)
Oct 12, 2020	5.643	5.656	5.598	5.621	181,457	-0.01(-0.13%)
Oct 09, 2020	5.650	5.652	5.606	5.628	102,625	+0.01(+0.26%)
Oct 08, 2020	5.621	5.657	5.591	5.613	111,657	+0.04(+0.66%)
Oct 07, 2020	5.598	5.635	5.532	5.576	180,943	-0.01(-0.26%)
Oct 06, 2020	5.643	5.672	5.591	5.591	105,117	+0.00(+0.00%)
Oct 05, 2020	5.628	5.657	5.576	5.591	133,704	-0.02(-0.39%)
Oct 02, 2020	5.510	5.650	5.474	5.613	153,394	+0.06(+1.06%)
Oct 01, 2020	5.496	5.584	5.474	5.554	114,984	+0.11(+2.02%)
Sep 30, 2020	5.525	5.584	5.407	5.444	204,200	-0.02(-0.40%)
Sep 29, 2020	5.576	5.584	5.466	5.466	142,977	-0.05(-0.93%)
Sep 28, 2020	5.407	5.602	5.407	5.518	201,458	+0.15(+2.88%)
Sep 25, 2020	5.290	5.363	5.263	5.363	116,644	+0.07(+1.25%)
Sep 24, 2020	5.429	5.429	5.209	5.297	293,799	-0.11(-2.04%)
Sep 23, 2020	5.474	5.547	5.393	5.407	199,296	-0.05(-0.94%)
Sep 22, 2020	5.657	5.657	5.407	5.459	266,230	-0.17(-2.94%)
Sep 21, 2020	5.515	5.646	5.464	5.624	397,403	+0.04(+0.65%)
Sep 18, 2020	5.559	5.624	5.537	5.588	235,408	+0.03(+0.52%)
Sep 17, 2020	5.559	5.646	5.551	5.559	163,511	+0.00(+0.00%)
Sep 16, 2020	5.493	5.639	5.493	5.559	254,486	+0.07(+1.19%)
Sep 15, 2020	5.471	5.580	5.464	5.493	142,990	+0.03(+0.53%)
Sep 14, 2020	5.427	5.529	5.347	5.464	188,831	+0.09(+1.63%)
Sep 11, 2020	5.420	5.478	5.355	5.376	147,833	-0.05(-0.94%)
Sep 10, 2020	5.471	5.493	5.413	5.427	107,882	+0.00(+0.00%)
Sep 09, 2020	5.384	5.464	5.369	5.427	195,978	+0.09(+1.64%)
Sep 08, 2020	5.318	5.376	5.267	5.340	218,807	-0.08(-1.48%)
Sep 04, 2020	5.508	5.522	5.224	5.420	321,198	-0.03(-0.53%)
Sep 03, 2020	5.588	5.595	5.369	5.449	347,777	-0.14(-2.48%)
Sep 02, 2020	5.544	5.602	5.500	5.588	192,580	+0.01(+0.26%)

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.