Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.729	4.870	4.575	4.750	395,938	+0.00(+0.00%)
Apr 29, 2020	4.567	4.842	4.522	4.750	503,204	+0.34(+7.82%)
Apr 28, 2020	4.511	4.603	4.399	4.406	371,513	+0.03(+0.64%)
Apr 27, 2020	4.357	4.497	4.350	4.378	467,695	+0.04(+0.81%)
Apr 24, 2020	4.181	4.343	4.174	4.343	380,822	+0.17(+4.04%)
Apr 23, 2020	4.272	4.304	4.111	4.174	365,822	-0.04(-0.92%)
Apr 22, 2020	4.289	4.345	4.143	4.213	339,325	+0.03(+0.83%)
Apr 21, 2020	4.227	4.254	4.108	4.178	331,913	-0.10(-2.43%)
Apr 20, 2020	4.178	4.366	4.143	4.282	346,174	+0.10(+2.50%)
Apr 17, 2020	4.331	4.407	4.096	4.178	544,196	+0.04(+1.01%)
Apr 16, 2020	4.317	4.386	4.115	4.136	372,506	-0.16(-3.72%)
Apr 15, 2020	4.247	4.435	4.053	4.296	404,404	-0.15(-3.44%)
Apr 14, 2020	4.386	4.525	4.233	4.449	423,381	+0.14(+3.23%)
Apr 13, 2020	4.491	4.567	4.011	4.310	503,566	-0.14(-3.12%)
Apr 09, 2020	4.567	4.859	4.303	4.449	722,574	+0.08(+1.75%)
Apr 08, 2020	4.136	4.525	4.039	4.373	479,082	+0.34(+8.45%)
Apr 07, 2020	3.733	4.088	3.705	4.032	590,741	+0.51(+14.40%)
Apr 06, 2020	3.427	3.761	3.427	3.524	438,829	+0.23(+6.96%)
Apr 03, 2020	3.476	3.476	3.128	3.295	525,783	-0.15(-4.24%)
Apr 02, 2020	3.504	3.601	3.413	3.441	350,378	-0.07(-1.98%)
Apr 01, 2020	3.698	3.823	3.472	3.511	447,921	-0.40(-10.14%)
Mar 31, 2020	3.900	4.282	3.775	3.907	330,944	+0.07(+1.81%)
Mar 30, 2020	4.268	4.310	3.823	3.837	499,912	-0.47(-10.97%)
Mar 27, 2020	4.254	4.769	4.178	4.310	594,689	-0.01(-0.16%)
Mar 26, 2020	3.948	5.019	3.948	4.317	1,210,047	+0.48(+12.50%)
Mar 25, 2020	3.629	4.762	3.629	3.837	802,797	+0.33(+9.31%)
Mar 24, 2020	3.163	3.754	3.163	3.511	540,013	+0.53(+17.72%)
Mar 23, 2020	3.851	3.851	2.968	2.982	934,468	-0.93(-23.80%)
Mar 20, 2020	4.129	4.345	3.851	3.914	670,931	-0.12(-2.93%)
Mar 19, 2020	3.260	4.199	2.808	4.032	956,419	+0.78(+23.93%)
Mar 18, 2020	4.178	4.205	3.253	3.253	1,109,010	-1.01(-23.76%)
Mar 17, 2020	4.452	4.500	3.979	4.267	622,780	-0.15(-3.41%)
Mar 16, 2020	4.616	4.794	4.151	4.418	674,502	-0.53(-10.79%)
Mar 13, 2020	4.740	4.972	4.466	4.952	606,504	+0.45(+9.88%)
Mar 12, 2020	5.096	5.096	4.459	4.507	838,762	-0.86(-16.07%)
Mar 11, 2020	5.589	5.616	5.308	5.370	507,661	-0.29(-5.20%)
Mar 10, 2020	5.623	5.705	5.438	5.664	377,117	+0.25(+4.68%)
Mar 09, 2020	5.746	5.753	5.315	5.411	461,417	-0.66(-10.94%)
Mar 06, 2020	6.109	6.130	5.959	6.075	311,866	-0.11(-1.77%)
Mar 05, 2020	6.233	6.287	6.137	6.185	287,787	-0.09(-1.42%)
Mar 04, 2020	6.301	6.377	6.205	6.274	356,059	+0.05(+0.77%)
Mar 03, 2020	6.370	6.555	6.178	6.226	583,423	-0.11(-1.73%)
Mar 02, 2020	5.924	6.349	5.924	6.335	727,928	+0.42(+7.18%)
Feb 28, 2020	6.164	6.205	5.822	5.911	1,480,781	-0.47(-7.40%)
Feb 27, 2020	6.541	6.603	6.294	6.383	671,448	-0.32(-4.80%)
Feb 26, 2020	6.555	6.899	6.507	6.705	465,701	+0.24(+3.65%)
Feb 25, 2020	6.966	6.966	6.438	6.469	1,327,077	-0.48(-6.85%)
Feb 24, 2020	6.945	6.966	6.938	6.945	350,891	-0.07(-0.98%)
Feb 21, 2020	7.027	7.034	6.966	7.013	132,426	-0.02(-0.29%)
Feb 20, 2020	7.041	7.075	7.000	7.034	145,880	+0.00(+0.00%)
Feb 19, 2020	7.020	7.055	6.938	7.034	290,643	-0.02(-0.29%)
Feb 18, 2020	7.178	7.178	7.027	7.055	385,062	-0.09(-1.25%)
Feb 14, 2020	7.178	7.178	7.130	7.144	214,597	-0.02(-0.28%)
Feb 13, 2020	7.096	7.171	7.082	7.164	202,869	+0.07(+1.06%)
Feb 12, 2020	7.123	7.144	7.082	7.089	188,008	-0.03(-0.48%)
Feb 11, 2020	7.076	7.144	7.042	7.123	221,304	+0.05(+0.77%)
Feb 10, 2020	7.069	7.077	7.028	7.069	185,371	+0.04(+0.58%)
Feb 07, 2020	7.048	7.055	6.980	7.028	161,536	+0.05(+0.68%)
Feb 06, 2020	7.103	7.110	6.967	6.980	201,370	-0.07(-0.97%)
Feb 05, 2020	7.021	7.076	6.987	7.048	129,036	+0.06(+0.88%)
Feb 04, 2020	6.980	7.035	6.939	6.987	117,797	+0.03(+0.49%)

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.