Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	4.345	4.382	4.258	4.377	224,087	+0.07(+1.60%)
Jul 30, 2008	4.390	4.435	4.202	4.308	294,951	-0.05(-1.04%)
Jul 29, 2008	4.353	4.374	4.085	4.353	340,056	+0.26(+6.35%)
Jul 28, 2008	4.268	4.268	4.064	4.093	211,893	-0.16(-3.80%)
Jul 25, 2008	4.337	4.340	4.229	4.255	199,932	-0.03(-0.62%)
Jul 24, 2008	4.435	4.438	4.268	4.282	402,776	-0.11(-2.48%)
Jul 23, 2008	4.308	4.401	4.229	4.390	296,347	+0.06(+1.35%)
Jul 22, 2008	3.982	4.332	3.913	4.332	457,424	+0.25(+6.24%)
Jul 21, 2008	4.043	4.133	3.963	4.077	272,444	+0.13(+3.36%)
Jul 18, 2008	4.083	4.109	3.945	3.945	388,201	-0.14(-3.38%)
Jul 17, 2008	3.712	4.083	3.712	4.083	534,164	+0.38(+10.16%)
Jul 16, 2008	3.401	3.706	3.274	3.706	516,745	+0.28(+8.29%)
Jul 15, 2008	3.590	3.606	2.800	3.423	1,099,866	-0.20(-5.49%)
Jul 14, 2008	3.844	3.945	3.606	3.621	311,351	-0.21(-5.53%)
Jul 11, 2008	3.717	3.834	3.685	3.834	369,858	+0.04(+1.12%)
Jul 10, 2008	3.637	3.828	3.632	3.791	351,787	+0.14(+3.85%)
Jul 09, 2008	3.738	3.778	3.590	3.651	396,413	-0.09(-2.48%)
Jul 08, 2008	3.632	3.743	3.513	3.743	744,439	+0.09(+2.47%)
Jul 07, 2008	3.712	3.820	3.611	3.653	1,019,222	-0.06(-1.57%)
Jul 04, 2008	3.749	3.842	3.712	3.712	643,634	+0.00(+0.00%)
Jul 03, 2008	3.749	3.842	3.712	3.712	643,634	-0.08(-2.03%)
Jul 02, 2008	3.759	3.887	3.757	3.788	632,250	+0.01(+0.35%)
Jul 01, 2008	4.024	4.070	3.659	3.775	969,632	-0.27(-6.56%)
Jun 30, 2008	4.049	4.085	3.979	4.040	563,616	-0.05(-1.23%)
Jun 27, 2008	4.154	4.199	3.926	4.091	1,523,811	-0.09(-2.09%)
Jun 26, 2008	4.332	4.332	4.109	4.178	609,992	-0.20(-4.48%)
Jun 25, 2008	4.340	4.502	4.329	4.374	557,871	+0.03(+0.61%)
Jun 24, 2008	4.412	4.425	4.244	4.348	741,207	-0.09(-1.97%)
Jun 23, 2008	4.579	4.613	4.433	4.435	404,141	-0.13(-2.90%)
Jun 20, 2008	4.693	4.693	4.568	4.568	587,417	-0.14(-3.04%)
Jun 19, 2008	4.640	4.711	4.640	4.711	174,399	+0.07(+1.43%)
Jun 18, 2008	4.602	4.719	4.563	4.645	238,998	+0.01(+0.11%)
Jun 17, 2008	4.825	4.825	4.621	4.640	237,451	-0.17(-3.47%)
Jun 16, 2008	4.719	4.825	4.687	4.807	231,654	+0.09(+1.85%)
Jun 13, 2008	4.647	4.724	4.605	4.719	309,367	+0.10(+2.18%)
Jun 12, 2008	4.669	4.735	4.613	4.618	257,986	-0.01(-0.17%)
Jun 11, 2008	4.693	4.730	4.616	4.626	207,593	-0.07(-1.41%)
Jun 10, 2008	4.663	4.708	4.626	4.693	236,969	+0.02(+0.45%)
Jun 09, 2008	4.849	4.849	4.618	4.671	382,671	-0.11(-2.22%)
Jun 06, 2008	4.825	4.878	4.655	4.777	398,902	-0.06(-1.26%)
Jun 05, 2008	4.724	4.838	4.586	4.838	273,628	+0.11(+2.30%)
Jun 04, 2008	4.600	4.785	4.592	4.730	359,493	+0.14(+2.94%)
Jun 03, 2008	4.663	4.677	4.565	4.594	518,054	-0.06(-1.37%)
Jun 02, 2008	4.714	4.740	4.594	4.658	553,058	-0.06(-1.18%)
May 30, 2008	4.695	4.722	4.634	4.714	439,454	+0.02(+0.40%)
May 29, 2008	4.767	4.772	4.685	4.695	557,169	-0.07(-1.45%)
May 28, 2008	4.785	4.862	4.722	4.764	248,145	-0.01(-0.28%)
May 27, 2008	4.865	4.878	4.703	4.777	397,069	-0.04(-0.83%)
May 26, 2008	4.772	4.825	4.706	4.817	288,384	+0.00(+0.00%)
May 23, 2008	4.772	4.825	4.706	4.817	288,384	+0.05(+0.94%)
May 22, 2008	4.849	4.849	4.735	4.772	294,449	-0.01(-0.22%)
May 21, 2008	4.828	4.878	4.738	4.783	372,615	-0.02(-0.50%)
May 20, 2008	4.899	4.905	4.772	4.807	334,092	-0.02(-0.49%)
May 19, 2008	4.828	4.905	4.772	4.830	664,711	-0.01(-0.11%)
May 16, 2008	4.931	4.931	4.812	4.836	576,983	-0.08(-1.57%)
May 15, 2008	5.035	5.035	4.905	4.913	536,405	+0.01(+0.16%)
May 14, 2008	4.918	4.958	4.873	4.905	491,270	+0.01(+0.22%)
May 13, 2008	4.931	4.931	4.860	4.894	477,853	-0.01(-0.11%)
May 12, 2008	4.740	4.968	4.740	4.899	676,503	+0.19(+4.05%)
May 09, 2008	4.814	4.857	4.669	4.708	645,825	-0.05(-1.06%)
May 08, 2008	4.769	4.785	4.706	4.759	468,755	+0.03(+0.56%)
May 07, 2008	4.777	4.913	4.727	4.732	611,214	-0.04(-0.89%)
May 06, 2008	4.905	4.918	4.759	4.775	1,098,229	-0.28(-5.51%)
May 05, 2008	5.183	5.183	5.011	5.053	1,186,289	+0.05(+0.90%)
May 02, 2008	5.093	5.093	4.984	5.008	751,553	+0.02(+0.48%)

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.