Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	6.296	6.296	6.150	6.278	144,908	+0.01(+0.17%)
Mar 29, 2007	6.230	6.267	6.166	6.267	164,776	+0.09(+1.42%)
Mar 28, 2007	6.177	6.227	6.174	6.179	113,950	-0.00(-0.04%)
Mar 27, 2007	6.145	6.251	6.145	6.182	123,180	-0.02(-0.34%)
Mar 26, 2007	6.116	6.230	6.116	6.203	175,501	+0.06(+0.95%)
Mar 23, 2007	6.063	6.148	6.044	6.145	69,253	+0.09(+1.49%)
Mar 22, 2007	6.203	6.203	6.031	6.055	159,801	-0.12(-1.93%)
Mar 21, 2007	6.052	6.195	5.981	6.174	137,492	+0.09(+1.44%)
Mar 20, 2007	6.034	6.137	5.978	6.087	104,112	+0.07(+1.10%)
Mar 19, 2007	5.954	6.042	5.944	6.020	110,272	+0.13(+2.16%)
Mar 16, 2007	5.906	5.983	5.835	5.893	422,481	+0.00(+0.00%)
Mar 15, 2007	5.763	5.898	5.755	5.893	103,075	+0.12(+2.02%)
Mar 14, 2007	5.694	5.795	5.641	5.776	192,140	+0.15(+2.59%)
Mar 13, 2007	5.795	5.750	5.615	5.631	260,092	-0.16(-2.84%)
Mar 12, 2007	5.762	5.832	5.702	5.795	114,331	+0.01(+0.23%)
Mar 09, 2007	5.806	5.851	5.710	5.782	94,142	+0.03(+0.55%)
Mar 08, 2007	5.859	5.885	5.750	5.750	103,143	-0.04(-0.69%)
Mar 07, 2007	5.898	5.898	5.766	5.790	120,593	-0.11(-1.80%)
Mar 06, 2007	5.731	5.898	5.713	5.896	133,014	+0.20(+3.44%)
Mar 05, 2007	5.766	5.851	5.700	5.700	226,508	-0.08(-1.38%)
Mar 02, 2007	5.840	5.894	5.739	5.779	233,943	-0.09(-1.54%)
Mar 01, 2007	5.832	5.962	5.832	5.869	129,174	+0.02(+0.36%)
Feb 28, 2007	5.951	5.957	5.832	5.848	218,206	+0.03(+0.46%)
Feb 27, 2007	6.089	6.089	5.726	5.822	333,993	-0.21(-3.56%)
Feb 26, 2007	6.087	6.150	5.938	6.036	161,268	-0.05(-0.87%)
Feb 23, 2007	6.137	6.150	6.076	6.089	99,389	-0.07(-1.12%)
Feb 22, 2007	6.103	6.174	6.097	6.158	168,345	+0.03(+0.52%)
Feb 21, 2007	6.177	6.177	6.105	6.126	75,225	-0.07(-1.20%)
Feb 20, 2007	6.129	6.201	6.103	6.201	108,461	+0.03(+0.56%)
Feb 16, 2007	6.230	6.230	6.126	6.166	92,629	-0.05(-0.73%)
Feb 15, 2007	6.219	6.227	6.166	6.211	163,999	-0.05(-0.80%)
Feb 14, 2007	6.307	6.309	6.224	6.262	143,535	-0.03(-0.42%)
Feb 13, 2007	6.293	6.299	6.230	6.288	84,949	-0.02(-0.25%)
Feb 12, 2007	6.230	6.307	6.177	6.304	151,917	+0.07(+1.06%)
Feb 09, 2007	6.230	6.243	6.179	6.238	92,818	+0.01(+0.13%)
Feb 08, 2007	6.291	6.293	6.211	6.230	128,575	-0.06(-0.97%)
Feb 07, 2007	6.222	6.291	6.211	6.291	152,513	+0.07(+1.11%)
Feb 06, 2007	6.177	6.224	6.177	6.222	111,468	+0.05(+0.77%)
Feb 05, 2007	6.283	6.283	6.174	6.174	152,769	-0.10(-1.52%)
Feb 02, 2007	6.285	6.296	6.121	6.270	124,512	-0.01(-0.21%)
Feb 01, 2007	6.108	6.296	6.108	6.283	157,462	+0.17(+2.82%)
Jan 31, 2007	6.354	6.362	6.108	6.111	208,609	-0.22(-3.52%)
Jan 30, 2007	6.360	6.362	6.299	6.333	86,703	+0.02(+0.34%)
Jan 29, 2007	6.267	6.362	6.227	6.312	114,927	+0.10(+1.62%)
Jan 26, 2007	6.031	6.254	6.031	6.211	151,457	+0.14(+2.31%)
Jan 25, 2007	6.307	6.331	6.002	6.071	281,039	-0.28(-4.42%)
Jan 24, 2007	6.389	6.389	6.280	6.352	96,745	-0.02(-0.37%)
Jan 23, 2007	6.349	6.389	6.309	6.376	153,679	+0.11(+1.78%)
Jan 22, 2007	6.368	6.442	6.232	6.264	145,666	-0.11(-1.66%)
Jan 19, 2007	6.272	6.439	6.211	6.370	119,823	+0.11(+1.69%)
Jan 18, 2007	6.349	6.397	6.262	6.264	115,146	-0.10(-1.58%)
Jan 17, 2007	6.415	6.429	6.336	6.365	120,132	-0.02(-0.29%)
Jan 16, 2007	6.429	6.455	6.362	6.384	146,926	-0.04(-0.66%)
Jan 12, 2007	6.397	6.429	6.368	6.426	79,102	+0.01(+0.21%)
Jan 11, 2007	6.346	6.418	6.331	6.413	81,807	+0.03(+0.46%)
Jan 10, 2007	6.362	6.389	6.309	6.384	113,957	+0.01(+0.08%)
Jan 09, 2007	6.362	6.394	6.317	6.378	166,070	+0.04(+0.67%)
Jan 08, 2007	6.315	6.458	6.270	6.336	129,657	+0.03(+0.55%)
Jan 05, 2007	6.362	6.434	6.264	6.301	105,278	-0.11(-1.70%)
Jan 04, 2007	6.426	6.484	6.362	6.410	113,667	-0.00(-0.04%)

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.