Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.898	5.933	5.792	5.933	113,188	+0.05(+0.90%)
Jul 28, 2006	5.742	5.885	5.742	5.880	98,887	+0.07(+1.28%)
Jul 27, 2006	5.872	5.872	5.700	5.806	118,575	-0.06(-0.95%)
Jul 26, 2006	5.872	5.880	5.800	5.861	74,772	-0.02(-0.36%)
Jul 25, 2006	5.753	5.883	5.676	5.883	128,130	+0.13(+2.26%)
Jul 24, 2006	5.660	5.753	5.620	5.753	85,545	+0.16(+2.84%)
Jul 21, 2006	5.779	5.779	5.594	5.594	143,335	-0.20(-3.39%)
Jul 20, 2006	5.853	5.853	5.721	5.790	166,455	-0.07(-1.27%)
Jul 19, 2006	5.787	5.864	5.700	5.864	135,636	+0.08(+1.47%)
Jul 18, 2006	5.713	5.779	5.670	5.779	120,280	+0.15(+2.59%)
Jul 17, 2006	5.726	5.747	5.609	5.633	101,479	-0.00(-0.05%)
Jul 14, 2006	5.639	5.684	5.607	5.636	117,092	-0.00(-0.05%)
Jul 13, 2006	5.766	5.815	5.633	5.639	147,322	-0.13(-2.25%)
Jul 12, 2006	5.814	5.864	5.761	5.769	121,208	-0.10(-1.67%)
Jul 11, 2006	5.774	5.898	5.742	5.867	97,952	+0.03(+0.55%)
Jul 10, 2006	5.776	5.885	5.755	5.835	73,425	+0.06(+1.01%)
Jul 07, 2006	5.845	5.845	5.729	5.776	126,462	-0.04(-0.64%)
Jul 06, 2006	5.668	5.819	5.662	5.814	98,084	+0.12(+2.14%)
Jul 05, 2006	5.912	5.967	5.647	5.692	128,839	-0.21(-3.51%)
Jul 03, 2006	5.723	6.081	5.719	5.898	211,993	+0.23(+4.02%)
Jun 30, 2006	5.806	5.806	5.670	5.670	486,733	-0.08(-1.38%)
Jun 29, 2006	5.700	5.803	5.628	5.750	129,008	+0.11(+1.88%)
Jun 28, 2006	5.668	5.668	5.594	5.644	96,058	+0.06(+1.00%)
Jun 27, 2006	5.755	5.798	5.583	5.588	101,358	-0.12(-2.14%)
Jun 26, 2006	5.673	5.739	5.609	5.710	127,500	+0.12(+2.23%)
Jun 23, 2006	5.554	5.687	5.552	5.586	124,704	+0.01(+0.09%)
Jun 22, 2006	5.580	5.607	5.543	5.580	102,614	-0.03(-0.57%)
Jun 21, 2006	5.689	5.689	5.586	5.612	98,473	-0.03(-0.61%)
Jun 20, 2006	5.726	5.819	5.633	5.647	118,971	-0.16(-2.70%)
Jun 19, 2006	5.806	5.832	5.769	5.803	169,148	-0.01(-0.23%)
Jun 16, 2006	5.591	5.832	5.572	5.816	463,511	+0.20(+3.49%)
Jun 15, 2006	5.554	5.620	5.501	5.620	172,653	+0.05(+0.95%)
Jun 14, 2006	5.583	5.623	5.493	5.567	141,807	+0.03(+0.48%)
Jun 13, 2006	5.594	5.633	5.525	5.541	148,865	-0.11(-1.92%)
Jun 12, 2006	5.673	5.753	5.580	5.649	160,257	-0.02(-0.33%)
Jun 09, 2006	5.686	5.753	5.644	5.668	139,850	-0.05(-0.83%)
Jun 08, 2006	5.753	5.753	5.631	5.716	114,248	-0.02(-0.32%)
Jun 07, 2006	5.599	5.766	5.580	5.734	119,680	+0.17(+3.00%)
Jun 06, 2006	5.668	5.668	5.567	5.567	153,762	-0.06(-1.13%)
Jun 05, 2006	5.819	5.837	5.623	5.631	154,086	-0.19(-3.23%)
Jun 02, 2006	5.859	5.888	5.641	5.819	147,364	+0.00(+0.05%)
Jun 01, 2006	5.864	5.912	5.779	5.816	148,899	-0.02(-0.41%)
May 31, 2006	5.840	5.885	5.763	5.840	185,776	+0.10(+1.76%)
May 30, 2006	5.670	5.869	5.588	5.739	186,187	+0.14(+2.51%)
May 26, 2006	5.519	5.647	5.517	5.599	50,569	+0.02(+0.33%)
May 25, 2006	5.620	5.620	5.562	5.580	211,861	+0.02(+0.38%)
May 24, 2006	5.591	5.620	5.501	5.559	186,508	+0.05(+0.87%)
May 23, 2006	5.583	5.631	5.493	5.511	214,535	-0.09(-1.56%)
May 22, 2006	5.620	5.647	5.567	5.599	205,226	-0.05(-0.94%)
May 19, 2006	5.792	5.792	5.615	5.652	112,415	-0.10(-1.75%)
May 18, 2006	5.758	5.792	5.739	5.753	64,157	-0.01(-0.09%)
May 17, 2006	5.753	5.792	5.726	5.758	114,587	-0.02(-0.41%)
May 16, 2006	5.761	5.859	5.742	5.782	138,303	+0.01(+0.23%)
May 15, 2006	5.726	5.830	5.708	5.769	87,507	+0.02(+0.28%)
May 12, 2006	5.832	5.885	5.673	5.753	175,595	-0.08(-1.36%)
May 11, 2006	5.856	5.906	5.824	5.832	135,368	-0.03(-0.45%)
May 10, 2006	5.893	5.933	5.859	5.859	107,413	-0.03(-0.58%)
May 09, 2006	5.885	5.917	5.856	5.893	107,586	+0.01(+0.18%)
May 08, 2006	5.853	5.951	5.853	5.883	165,719	+0.00(+0.05%)
May 05, 2006	6.195	6.291	5.848	5.880	228,172	-0.35(-5.62%)
May 04, 2006	5.686	6.352	5.686	6.230	633,663	+0.53(+9.30%)
May 03, 2006	5.745	5.778	5.700	5.700	83,520	-0.05(-0.88%)
May 02, 2006	5.790	5.824	5.731	5.750	63,278	-0.04(-0.69%)

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.