Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.165	6.206	5.822	5.911	1,480,687	-0.47(-7.40%)
Feb 27, 2020	6.541	6.603	6.295	6.384	671,405	-0.32(-4.80%)
Feb 26, 2020	6.555	6.899	6.507	6.706	465,671	+0.24(+3.65%)
Feb 25, 2020	6.966	6.966	6.439	6.469	1,326,993	-0.48(-6.85%)
Feb 24, 2020	6.945	6.966	6.939	6.945	350,869	-0.07(-0.98%)
Feb 21, 2020	7.028	7.034	6.966	7.014	132,417	-0.02(-0.29%)
Feb 20, 2020	7.041	7.076	7.000	7.034	145,871	+0.00(+0.00%)
Feb 19, 2020	7.021	7.055	6.939	7.034	290,624	-0.02(-0.29%)
Feb 18, 2020	7.178	7.178	7.028	7.055	385,038	-0.09(-1.25%)
Feb 14, 2020	7.178	7.178	7.130	7.144	214,584	-0.02(-0.28%)
Feb 13, 2020	7.096	7.171	7.083	7.164	202,856	+0.07(+1.06%)
Feb 12, 2020	7.124	7.144	7.083	7.090	187,996	-0.03(-0.48%)
Feb 11, 2020	7.076	7.144	7.042	7.124	221,290	+0.05(+0.77%)
Feb 10, 2020	7.069	7.078	7.028	7.069	185,359	+0.04(+0.58%)
Feb 07, 2020	7.049	7.056	6.981	7.028	161,525	+0.05(+0.68%)
Feb 06, 2020	7.103	7.110	6.967	6.981	201,357	-0.07(-0.97%)
Feb 05, 2020	7.022	7.076	6.988	7.049	129,028	+0.06(+0.88%)
Feb 04, 2020	6.981	7.035	6.940	6.988	117,790	+0.03(+0.49%)
Feb 03, 2020	6.879	7.110	6.879	6.954	334,208	+0.09(+1.29%)
Jan 31, 2020	6.906	6.940	6.838	6.865	153,736	-0.03(-0.49%)
Jan 30, 2020	6.879	6.899	6.824	6.899	176,661	+0.02(+0.30%)
Jan 29, 2020	6.879	6.972	6.872	6.879	125,255	+0.01(+0.10%)
Jan 28, 2020	6.899	6.933	6.831	6.872	209,870	-0.03(-0.39%)
Jan 27, 2020	6.940	6.954	6.858	6.899	218,780	-0.10(-1.36%)
Jan 24, 2020	7.001	7.042	6.933	6.994	146,387	-0.05(-0.68%)
Jan 23, 2020	7.096	7.096	6.845	7.042	272,789	-0.07(-0.96%)
Jan 22, 2020	7.049	7.124	7.049	7.110	413,472	+0.05(+0.77%)
Jan 21, 2020	7.042	7.083	7.002	7.056	344,953	+0.04(+0.58%)
Jan 17, 2020	7.063	7.076	6.988	7.015	243,542	-0.01(-0.19%)
Jan 16, 2020	7.029	7.063	7.015	7.029	159,191	+0.02(+0.34%)
Jan 15, 2020	6.894	7.009	6.894	7.005	207,655	+0.12(+1.72%)
Jan 14, 2020	6.860	6.914	6.846	6.887	198,705	+0.05(+0.79%)
Jan 13, 2020	6.779	6.867	6.779	6.833	222,093	+0.05(+0.80%)
Jan 10, 2020	6.786	6.846	6.765	6.779	135,235	+0.00(+0.00%)
Jan 09, 2020	6.765	6.840	6.765	6.779	183,823	+0.01(+0.20%)
Jan 08, 2020	6.786	6.819	6.759	6.765	153,921	-0.01(-0.20%)
Jan 07, 2020	6.779	6.806	6.711	6.779	241,809	-0.01(-0.10%)
Jan 06, 2020	6.813	6.833	6.759	6.786	167,483	-0.01(-0.20%)
Jan 03, 2020	6.732	6.840	6.725	6.799	173,409	+0.03(+0.40%)
Jan 02, 2020	6.718	6.860	6.711	6.772	404,060	+0.06(+0.91%)
Dec 31, 2019	6.705	6.779	6.623	6.711	463,410	+0.02(+0.30%)
Dec 30, 2019	6.826	6.826	6.684	6.691	339,167	-0.13(-1.88%)
Dec 27, 2019	6.792	6.843	6.772	6.819	191,016	+0.01(+0.10%)
Dec 26, 2019	6.752	6.826	6.725	6.813	280,135	+0.07(+1.00%)
Dec 24, 2019	6.792	6.802	6.745	6.745	199,302	-0.05(-0.70%)
Dec 23, 2019	6.901	6.928	6.759	6.792	469,191	-0.11(-1.66%)
Dec 20, 2019	6.907	6.948	6.887	6.907	305,093	-0.01(-0.20%)
Dec 19, 2019	6.982	6.988	6.921	6.921	273,478	-0.08(-1.11%)
Dec 18, 2019	7.036	7.047	6.982	6.999	221,968	-0.02(-0.24%)
Dec 17, 2019	7.076	7.083	7.015	7.015	274,865	-0.02(-0.29%)
Dec 16, 2019	7.015	7.096	7.009	7.036	329,936	+0.03(+0.38%)
Dec 13, 2019	7.056	7.056	6.982	7.009	297,915	-0.01(-0.19%)
Dec 12, 2019	6.968	7.049	6.968	7.022	193,509	+0.06(+0.87%)
Dec 11, 2019	6.955	6.965	6.921	6.962	180,517	+0.01(+0.19%)
Dec 10, 2019	6.962	6.962	6.908	6.948	269,393	-0.02(-0.29%)
Dec 09, 2019	7.002	7.002	6.915	6.968	241,092	-0.03(-0.38%)
Dec 06, 2019	6.982	7.029	6.982	6.995	161,619	+0.03(+0.39%)
Dec 05, 2019	6.975	7.015	6.955	6.968	159,097	+0.01(+0.10%)
Dec 04, 2019	6.942	6.989	6.942	6.962	133,838	+0.04(+0.58%)
Dec 03, 2019	6.935	6.942	6.861	6.921	198,781	-0.05(-0.77%)

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.