Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	4.005	4.013	3.524	3.648	2,892,717	-0.37(-9.18%)
Jul 30, 2014	4.049	4.069	4.013	4.017	265,273	-0.04(-1.09%)
Jul 29, 2014	4.093	4.117	4.049	4.061	179,832	-0.03(-0.78%)
Jul 28, 2014	4.065	4.101	4.029	4.093	263,991	+0.03(+0.69%)
Jul 25, 2014	4.037	4.073	4.029	4.065	165,762	+0.04(+0.90%)
Jul 24, 2014	4.029	4.045	4.013	4.029	123,118	+0.02(+0.50%)
Jul 23, 2014	4.057	4.057	4.009	4.009	201,810	-0.02(-0.50%)
Jul 22, 2014	4.029	4.069	4.025	4.029	502,272	+0.01(+0.30%)
Jul 21, 2014	4.001	4.033	4.001	4.017	285,092	+0.02(+0.50%)
Jul 18, 2014	3.981	4.017	3.969	3.997	258,508	+0.02(+0.40%)
Jul 17, 2014	4.013	4.030	3.981	3.981	257,696	-0.02(-0.50%)
Jul 16, 2014	4.021	4.033	3.989	4.001	260,487	-0.01(-0.30%)
Jul 15, 2014	3.989	4.017	3.989	4.013	181,693	+0.02(+0.50%)
Jul 14, 2014	4.017	4.025	3.993	3.993	243,711	-0.01(-0.20%)
Jul 11, 2014	3.993	4.033	3.993	4.001	217,980	-0.01(-0.30%)
Jul 10, 2014	4.025	4.025	3.989	4.013	241,192	-0.02(-0.40%)
Jul 09, 2014	4.013	4.037	3.997	4.029	177,104	+0.04(+0.90%)
Jul 08, 2014	4.025	4.025	3.981	3.993	455,864	-0.03(-0.79%)
Jul 07, 2014	4.021	4.056	4.013	4.025	329,771	+0.01(+0.30%)
Jul 03, 2014	4.061	4.013	4.013	4.013	223,546	-0.02(-0.59%)
Jul 02, 2014	4.017	4.061	4.017	4.037	263,109	+0.02(+0.50%)
Jul 01, 2014	4.005	4.073	4.001	4.017	572,852	+0.01(+0.30%)
Jun 30, 2014	3.973	4.025	3.969	4.005	614,520	+0.04(+1.00%)
Jun 27, 2014	3.973	4.005	3.949	3.965	8,742,915	-0.02(-0.40%)
Jun 26, 2014	3.890	4.021	3.890	3.981	837,979	+0.10(+2.46%)
Jun 25, 2014	3.866	3.898	3.858	3.886	584,343	+0.00(+0.10%)
Jun 24, 2014	3.890	3.941	3.870	3.882	503,671	+0.00(+0.00%)
Jun 23, 2014	3.870	3.969	3.862	3.882	484,632	+0.02(+0.41%)
Jun 20, 2014	3.922	3.922	3.862	3.866	784,825	-0.03(-0.72%)
Jun 19, 2014	3.914	3.930	3.886	3.894	282,455	-0.01(-0.31%)
Jun 18, 2014	3.965	3.965	3.890	3.906	302,853	-0.04(-1.01%)
Jun 17, 2014	3.914	4.001	3.910	3.945	333,207	+0.04(+1.02%)
Jun 16, 2014	3.894	3.945	3.882	3.906	298,095	+0.02(+0.61%)
Jun 13, 2014	3.945	3.945	3.866	3.882	334,401	-0.01(-0.20%)
Jun 12, 2014	3.878	3.898	3.850	3.890	244,557	+0.00(+0.00%)
Jun 11, 2014	3.874	3.906	3.866	3.890	229,966	+0.00(+0.10%)
Jun 10, 2014	3.890	3.910	3.870	3.886	332,145	+0.01(+0.31%)
Jun 06, 2014	3.921	3.921	3.858	3.874	551,754	-0.03(-0.81%)
Jun 05, 2014	3.921	3.921	3.846	3.906	355,661	+0.02(+0.51%)
Jun 04, 2014	3.929	3.945	3.862	3.886	408,726	-0.04(-1.11%)
Jun 03, 2014	3.914	3.941	3.882	3.929	365,959	+0.00(+0.00%)
Jun 02, 2014	3.933	3.985	3.914	3.929	434,885	+0.00(+0.00%)
May 30, 2014	3.914	3.933	3.894	3.929	389,877	+0.05(+1.22%)
May 29, 2014	3.890	3.941	3.874	3.882	390,715	+0.01(+0.31%)
May 28, 2014	3.870	3.882	3.838	3.870	242,533	-0.02(-0.41%)
May 27, 2014	3.890	3.890	3.846	3.886	360,338	+0.02(+0.51%)
May 23, 2014	3.842	3.866	3.866	3.866	240,826	+0.01(+0.31%)
May 22, 2014	3.834	3.862	3.815	3.854	138,009	+0.02(+0.52%)
May 21, 2014	3.838	3.902	3.819	3.834	225,093	-0.02(-0.61%)
May 20, 2014	3.834	3.874	3.819	3.858	314,723	+0.00(+0.10%)
May 19, 2014	3.795	3.854	3.783	3.854	315,373	+0.04(+1.04%)
May 16, 2014	3.807	3.815	3.759	3.815	202,557	+0.03(+0.84%)
May 15, 2014	3.771	3.803	3.744	3.783	212,929	+0.01(+0.31%)
May 14, 2014	3.795	3.814	3.752	3.771	307,143	-0.02(-0.41%)
May 13, 2014	3.830	3.836	3.787	3.787	222,665	-0.04(-1.03%)
May 12, 2014	3.795	3.865	3.783	3.826	404,198	+0.06(+1.67%)
May 09, 2014	3.697	3.763	3.697	3.763	190,670	+0.06(+1.70%)
May 08, 2014	3.756	3.785	3.697	3.701	274,154	-0.05(-1.26%)
May 07, 2014	3.748	3.771	3.693	3.748	383,718	+0.02(+0.53%)
May 06, 2014	3.771	3.811	3.728	3.728	338,424	-0.05(-1.25%)
May 05, 2014	3.728	3.807	3.720	3.775	444,918	+0.02(+0.52%)
May 02, 2014	3.720	3.775	3.701	3.756	298,940	+0.05(+1.27%)

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.