Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	4.878	4.983	4.822	4.960	673,943	+0.13(+2.69%)
Mar 28, 2008	4.854	4.872	4.772	4.830	476,374	-0.01(-0.11%)
Mar 27, 2008	4.740	4.918	4.711	4.835	643,256	+0.16(+3.52%)
Mar 26, 2008	4.690	4.711	4.607	4.671	540,905	-0.03(-0.68%)
Mar 25, 2008	4.782	4.819	4.666	4.703	374,457	-0.07(-1.50%)
Mar 24, 2008	4.774	4.843	4.690	4.774	862,141	+0.01(+0.22%)
Mar 21, 2008	4.682	4.796	4.517	4.764	1,197,727	+0.00(+0.00%)
Mar 20, 2008	4.682	4.796	4.517	4.764	1,197,727	+0.09(+1.87%)
Mar 19, 2008	4.804	4.812	4.674	4.676	535,741	-0.05(-0.95%)
Mar 18, 2008	4.554	4.721	4.446	4.721	547,635	+0.28(+6.33%)
Mar 17, 2008	4.308	4.557	4.308	4.440	531,279	+0.01(+0.24%)
Mar 14, 2008	4.700	4.716	4.379	4.430	445,906	-0.25(-5.27%)
Mar 13, 2008	4.594	4.719	4.523	4.676	378,528	+0.08(+1.79%)
Mar 12, 2008	4.626	4.703	4.507	4.594	516,409	-0.02(-0.40%)
Mar 11, 2008	4.419	4.631	4.379	4.613	625,221	+0.30(+7.08%)
Mar 10, 2008	4.414	4.454	4.308	4.308	819,546	+0.00(+0.00%)
Mar 07, 2008	4.308	4.467	4.292	4.308	278,598	+0.00(+0.00%)
Mar 06, 2008	4.475	4.488	4.308	4.308	357,833	-0.19(-4.13%)
Mar 05, 2008	4.504	4.560	4.470	4.493	232,125	+0.02(+0.47%)
Mar 04, 2008	4.313	4.610	4.308	4.472	503,911	+0.13(+2.93%)
Mar 03, 2008	4.459	4.480	4.271	4.345	731,099	-0.11(-2.44%)
Feb 29, 2008	4.446	4.591	4.440	4.454	1,400,007	+0.01(+0.24%)
Feb 28, 2008	4.674	4.692	4.440	4.443	626,734	-0.26(-5.58%)
Feb 27, 2008	4.666	4.719	4.610	4.705	343,763	+0.01(+0.11%)
Feb 26, 2008	4.597	4.745	4.533	4.700	458,536	+0.08(+1.78%)
Feb 25, 2008	4.531	4.647	4.520	4.618	565,108	+0.08(+1.81%)
Feb 22, 2008	4.533	4.549	4.501	4.536	639,137	+0.02(+0.53%)
Feb 21, 2008	4.538	4.544	4.507	4.512	1,818,260	+0.00(+0.00%)
Feb 20, 2008	4.507	4.546	4.507	4.512	582,162	+0.02(+0.47%)
Feb 19, 2008	4.546	4.546	4.480	4.491	553,636	-0.02(-0.41%)
Feb 18, 2008	4.493	4.523	4.493	4.509	342,575	+0.00(+0.00%)
Feb 15, 2008	4.493	4.523	4.493	4.509	342,575	+0.01(+0.18%)
Feb 14, 2008	4.544	4.546	4.501	4.501	292,005	-0.04(-0.82%)
Feb 13, 2008	4.546	4.546	4.507	4.538	364,982	+0.03(+0.71%)
Feb 12, 2008	4.552	4.552	4.504	4.507	813,623	-0.00(-0.06%)
Feb 11, 2008	4.546	4.546	4.507	4.509	527,314	-0.02(-0.53%)
Feb 08, 2008	4.523	4.546	4.507	4.533	512,659	+0.01(+0.18%)
Feb 07, 2008	4.480	4.531	4.470	4.525	719,492	+0.02(+0.41%)
Feb 06, 2008	4.541	4.560	4.480	4.507	948,340	+0.03(+0.71%)
Feb 05, 2008	4.507	4.517	4.475	4.475	581,932	-0.03(-0.71%)
Feb 04, 2008	4.507	4.531	4.440	4.507	799,172	+0.03(+0.59%)
Feb 01, 2008	4.419	4.491	4.377	4.480	1,115,406	+0.09(+2.11%)
Jan 31, 2008	4.295	4.427	4.295	4.387	5,802,768	-0.19(-4.22%)
Jan 30, 2008	4.838	4.971	4.573	4.581	843,254	-0.28(-5.83%)
Jan 29, 2008	4.923	5.002	4.780	4.865	214,747	-0.02(-0.38%)
Jan 28, 2008	5.116	5.116	4.817	4.883	408,407	-0.21(-4.16%)
Jan 25, 2008	5.066	5.260	4.979	5.095	367,445	+0.10(+2.02%)
Jan 24, 2008	5.034	5.066	4.907	4.994	364,416	+0.00(+0.00%)
Jan 23, 2008	4.533	5.016	4.255	4.994	369,150	+0.35(+7.60%)
Jan 22, 2008	4.260	4.772	4.231	4.642	330,677	+0.12(+2.70%)
Jan 21, 2008	4.618	4.774	4.350	4.520	354,103	+0.00(+0.00%)
Jan 18, 2008	4.618	4.774	4.350	4.520	354,103	-0.16(-3.51%)
Jan 17, 2008	4.721	4.798	4.684	4.684	280,228	-0.03(-0.56%)
Jan 16, 2008	4.507	4.801	4.501	4.711	307,063	+0.19(+4.22%)
Jan 15, 2008	4.557	4.597	4.493	4.520	394,982	-0.07(-1.50%)
Jan 14, 2008	4.493	4.705	4.393	4.589	299,455	+0.09(+2.06%)
Jan 11, 2008	4.684	4.713	4.496	4.496	345,521	-0.21(-4.56%)
Jan 10, 2008	4.424	4.904	4.424	4.711	432,591	+0.27(+6.09%)
Jan 09, 2008	4.356	4.454	4.218	4.440	524,308	+0.09(+2.13%)
Jan 08, 2008	4.605	4.750	4.348	4.348	423,707	-0.23(-4.93%)
Jan 07, 2008	4.599	4.749	4.520	4.573	494,315	+0.00(+0.06%)
Jan 04, 2008	4.899	4.910	4.570	4.570	557,480	-0.36(-7.21%)
Jan 03, 2008	4.976	5.220	4.926	4.926	602,486	-0.03(-0.59%)
Jan 02, 2008	4.517	5.268	4.515	4.955	1,328,897	+0.45(+9.88%)

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.