Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.135	5.308	5.114	5.236	250,330	+0.06(+1.25%)
Jun 29, 2020	5.107	5.178	4.899	5.171	310,002	+0.09(+1.83%)
Jun 26, 2020	4.963	5.121	4.928	5.078	164,893	+0.04(+0.85%)
Jun 25, 2020	5.064	5.178	4.956	5.035	236,674	-0.04(-0.71%)
Jun 24, 2020	5.207	5.207	4.763	5.071	437,323	-0.14(-2.61%)
Jun 23, 2020	5.307	5.307	5.193	5.207	156,154	-0.08(-1.49%)
Jun 22, 2020	5.228	5.300	5.157	5.286	258,374	+0.02(+0.41%)
Jun 19, 2020	5.379	5.428	5.142	5.264	245,036	-0.07(-1.34%)
Jun 18, 2020	5.357	5.508	5.322	5.336	221,567	-0.05(-1.00%)
Jun 17, 2020	5.546	5.553	5.361	5.390	242,780	-0.11(-2.06%)
Jun 16, 2020	5.503	5.645	5.354	5.503	386,728	+0.19(+3.61%)
Jun 15, 2020	5.084	5.546	5.006	5.311	316,592	+0.06(+1.08%)
Jun 12, 2020	5.191	5.397	5.159	5.255	307,145	+0.28(+5.71%)
Jun 11, 2020	5.148	5.304	4.914	4.971	492,458	-0.45(-8.38%)
Jun 10, 2020	5.652	5.745	5.347	5.425	289,771	-0.24(-4.26%)
Jun 09, 2020	5.809	5.809	5.482	5.666	467,973	-0.14(-2.45%)
Jun 08, 2020	5.809	5.872	5.674	5.809	309,031	+0.31(+5.68%)
Jun 05, 2020	5.517	5.709	5.482	5.496	390,938	+0.14(+2.65%)
Jun 04, 2020	5.212	5.446	5.134	5.354	250,427	+0.16(+3.01%)
Jun 03, 2020	5.162	5.347	5.113	5.198	413,712	+0.16(+3.24%)
Jun 02, 2020	5.063	5.084	4.949	5.035	185,373	+0.00(+0.00%)
Jun 01, 2020	4.971	5.063	4.672	5.035	586,314	+0.06(+1.14%)
May 29, 2020	5.198	5.220	4.921	4.978	314,327	-0.21(-4.10%)
May 28, 2020	5.510	5.510	5.120	5.191	369,202	-0.21(-3.94%)
May 27, 2020	4.971	5.439	4.956	5.404	378,031	+0.58(+11.91%)
May 26, 2020	4.772	4.971	4.772	4.829	291,305	+0.10(+2.10%)
May 22, 2020	4.722	4.758	4.644	4.729	165,613	+0.01(+0.15%)
May 21, 2020	4.694	4.758	4.687	4.722	136,424	+0.04(+0.76%)
May 20, 2020	4.587	4.715	4.587	4.687	182,959	+0.15(+3.29%)
May 19, 2020	4.559	4.658	4.502	4.537	159,849	+0.00(+0.00%)
May 18, 2020	4.495	4.580	4.445	4.537	178,023	+0.15(+3.48%)
May 15, 2020	4.293	4.476	4.272	4.385	199,945	+0.07(+1.63%)
May 14, 2020	4.209	4.343	4.069	4.315	408,942	+0.04(+0.99%)
May 13, 2020	4.483	4.483	4.216	4.272	302,052	-0.21(-4.70%)
May 12, 2020	4.532	4.596	4.462	4.483	260,979	+0.00(+0.00%)
May 11, 2020	4.476	4.631	4.384	4.483	279,478	+0.04(+0.79%)
May 08, 2020	4.420	4.511	4.371	4.448	225,704	+0.15(+3.43%)
May 07, 2020	4.371	4.511	4.258	4.300	371,125	+0.00(+0.00%)
May 06, 2020	4.125	4.448	4.125	4.300	377,324	+0.26(+6.53%)
May 05, 2020	4.420	4.643	3.935	4.037	701,361	-0.43(-9.53%)
May 04, 2020	4.539	4.596	4.343	4.462	432,134	-0.14(-3.05%)
May 01, 2020	4.638	4.680	4.532	4.603	324,182	-0.15(-3.11%)
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%)

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.