Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.232	5.265	5.199	5.243	191,742	+0.05(+1.01%)
Sep 28, 2017	5.182	5.204	5.166	5.191	219,024	+0.02(+0.48%)
Sep 27, 2017	5.160	5.188	5.144	5.166	187,765	+0.02(+0.43%)
Sep 26, 2017	5.100	5.149	5.100	5.144	69,898	+0.04(+0.76%)
Sep 25, 2017	5.116	5.171	5.094	5.105	158,045	+0.00(+0.00%)
Sep 22, 2017	5.105	5.133	5.083	5.105	144,773	+0.00(+0.00%)
Sep 21, 2017	5.105	5.144	5.105	5.105	109,962	+0.00(+0.00%)
Sep 20, 2017	5.144	5.182	5.094	5.105	195,706	-0.04(-0.86%)
Sep 19, 2017	5.094	5.221	5.094	5.149	190,187	+0.04(+0.76%)
Sep 18, 2017	5.067	5.165	5.067	5.111	428,040	+0.04(+0.86%)
Sep 15, 2017	5.039	5.078	5.028	5.067	279,739	+0.03(+0.65%)
Sep 14, 2017	5.045	5.067	5.001	5.034	198,674	-0.01(-0.11%)
Sep 13, 2017	5.001	5.050	4.985	5.039	209,706	+0.03(+0.66%)
Sep 12, 2017	5.034	5.063	4.996	5.006	178,161	-0.03(-0.54%)
Sep 11, 2017	5.039	5.067	5.006	5.034	171,850	+0.03(+0.55%)
Sep 08, 2017	5.078	5.094	5.001	5.006	185,129	-0.03(-0.65%)
Sep 07, 2017	5.039	5.063	4.996	5.039	173,683	+0.01(+0.11%)
Sep 06, 2017	5.056	5.105	5.023	5.034	228,674	+0.00(+0.00%)
Sep 05, 2017	5.050	5.072	5.012	5.034	178,475	-0.01(-0.22%)
Sep 01, 2017	5.023	5.083	5.012	5.045	413,066	+0.06(+1.21%)
Aug 31, 2017	5.067	5.067	4.979	4.985	353,047	-0.06(-1.19%)
Aug 30, 2017	5.034	5.057	4.985	5.045	149,318	+0.03(+0.66%)
Aug 29, 2017	5.028	5.056	5.012	5.012	141,909	-0.05(-1.08%)
Aug 28, 2017	4.996	5.072	4.996	5.067	112,190	+0.06(+1.20%)
Aug 25, 2017	5.034	5.056	4.974	5.006	231,843	+0.00(+0.00%)
Aug 24, 2017	4.996	5.067	4.990	5.006	194,035	+0.00(+0.00%)
Aug 23, 2017	4.941	5.017	4.941	5.006	166,504	+0.05(+1.11%)
Aug 22, 2017	4.990	5.089	4.919	4.952	382,867	-0.04(-0.77%)
Aug 21, 2017	5.132	5.143	4.990	4.990	434,768	-0.17(-3.29%)
Aug 18, 2017	5.253	5.253	5.127	5.160	291,156	-0.07(-1.36%)
Aug 17, 2017	5.242	5.330	5.212	5.231	180,534	-0.04(-0.73%)
Aug 16, 2017	5.313	5.329	5.242	5.269	303,560	-0.03(-0.62%)
Aug 15, 2017	5.329	5.351	5.275	5.302	170,812	-0.01(-0.20%)
Aug 14, 2017	5.188	5.340	5.188	5.313	302,907	+0.13(+2.52%)
Aug 11, 2017	5.307	5.324	5.162	5.182	468,100	-0.13(-2.46%)
Aug 10, 2017	5.373	5.378	5.307	5.313	328,801	-0.06(-1.11%)
Aug 09, 2017	5.384	5.389	5.351	5.373	187,302	-0.01(-0.20%)
Aug 08, 2017	5.411	5.411	5.378	5.384	159,939	+0.00(+0.00%)
Aug 07, 2017	5.411	5.411	5.367	5.384	156,759	-0.01(-0.20%)
Aug 04, 2017	5.394	5.411	5.357	5.394	162,307	+0.03(+0.51%)
Aug 03, 2017	5.384	5.411	5.346	5.367	219,398	-0.01(-0.20%)
Aug 02, 2017	5.384	5.394	5.351	5.378	121,419	-0.02(-0.40%)
Aug 01, 2017	5.394	5.400	5.356	5.400	176,656	+0.00(+0.00%)
Jul 31, 2017	5.411	5.411	5.335	5.400	160,809	+0.04(+0.71%)
Jul 28, 2017	5.340	5.384	5.329	5.362	109,347	-0.02(-0.30%)
Jul 27, 2017	5.329	5.386	5.318	5.378	159,233	+0.06(+1.12%)
Jul 26, 2017	5.384	5.405	5.313	5.318	315,441	-0.03(-0.61%)
Jul 25, 2017	5.373	5.383	5.351	5.351	108,615	-0.02(-0.30%)
Jul 24, 2017	5.356	5.384	5.356	5.367	132,675	-0.01(-0.10%)
Jul 21, 2017	5.384	5.389	5.370	5.373	327,074	-0.01(-0.10%)
Jul 20, 2017		5.378	5.362	5.378	149,229	+0.00(+0.00%)
Jul 19, 2017	5.384	5.394	5.340	5.378	172,830	+0.03(+0.51%)
Jul 18, 2017	5.324	5.367	5.324	5.351	144,262	+0.02(+0.41%)
Jul 17, 2017	5.346	5.351	5.319	5.329	202,910	+0.01(+0.10%)
Jul 14, 2017	5.308	5.335	5.292	5.324	148,342	+0.02(+0.31%)
Jul 13, 2017	5.346	5.351	5.292	5.308	205,247	-0.03(-0.61%)
Jul 12, 2017	5.324	5.346	5.313	5.340	197,292	+0.02(+0.30%)
Jul 11, 2017	5.346	5.346	5.324	5.324	142,679	+0.00(+0.00%)
Jul 10, 2017	5.324	5.346	5.302	5.324	227,028	+0.03(+0.61%)
Jul 07, 2017	5.297	5.319	5.270	5.292	135,910	-0.03(-0.51%)
Jul 06, 2017	5.346	5.348	5.303	5.319	97,729	-0.03(-0.51%)
Jul 05, 2017	5.346	5.346	5.319	5.346	141,992	+0.01(+0.10%)

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.