Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.203	6.203	6.097	6.124	499,928	-0.03(-0.43%)
May 30, 2007	5.991	6.150	5.965	6.150	182,988	+0.10(+1.62%)
May 29, 2007	6.100	6.103	5.951	6.052	259,813	+0.03(+0.48%)
May 25, 2007	6.044	6.124	5.965	6.023	121,298	+0.07(+1.16%)
May 24, 2007	6.097	6.103	5.909	5.954	250,907	-0.14(-2.31%)
May 23, 2007	6.177	6.190	6.067	6.095	116,670	-0.08(-1.29%)
May 22, 2007	6.076	6.174	5.989	6.174	139,024	+0.07(+1.08%)
May 21, 2007	6.190	6.190	6.036	6.108	180,578	-0.00(-0.04%)
May 18, 2007	6.063	6.129	5.965	6.111	188,994	+0.04(+0.66%)
May 17, 2007	6.060	6.111	6.004	6.071	209,745	-0.03(-0.48%)
May 16, 2007	6.097	6.100	5.975	6.100	510,366	+0.01(+0.09%)
May 15, 2007	6.079	6.150	5.991	6.095	317,482	+0.02(+0.39%)
May 14, 2007	6.230	6.230	6.060	6.071	330,889	-0.15(-2.47%)
May 11, 2007	6.116	6.224	6.097	6.224	142,894	+0.12(+1.91%)
May 10, 2007	6.164	6.230	6.084	6.108	563,753	-0.12(-1.96%)
May 09, 2007	6.097	6.230	6.097	6.230	178,745	+0.09(+1.47%)
May 08, 2007	6.227	6.230	6.108	6.140	216,414	-0.03(-0.52%)
May 07, 2007	6.150	6.227	6.126	6.171	110,800	+0.02(+0.30%)
May 04, 2007	6.362	6.362	6.150	6.153	194,294	-0.08(-1.23%)
May 03, 2007	6.293	6.360	6.177	6.230	165,436	-0.03(-0.51%)
May 02, 2007	6.193	6.275	6.097	6.262	312,212	+0.01(+0.13%)
May 01, 2007	6.338	6.362	6.193	6.254	95,191	-0.06(-0.88%)
Apr 30, 2007	6.407	6.407	6.230	6.309	239,413	-0.10(-1.57%)
Apr 27, 2007	6.421	6.421	6.264	6.410	362,367	-0.09(-1.39%)
Apr 26, 2007	6.569	6.585	6.450	6.500	137,137	-0.02(-0.33%)
Apr 25, 2007	6.545	6.548	6.445	6.521	128,295	+0.00(+0.04%)
Apr 24, 2007	6.360	6.519	6.325	6.519	134,327	+0.18(+2.89%)
Apr 23, 2007	6.548	6.548	6.331	6.336	153,199	-0.10(-1.52%)
Apr 20, 2007	6.505	6.505	6.323	6.434	154,976	+0.06(+0.96%)
Apr 19, 2007	6.357	6.415	6.325	6.373	98,884	-0.02(-0.37%)
Apr 18, 2007	6.498	6.561	6.390	6.397	96,111	-0.12(-1.79%)
Apr 17, 2007	6.495	6.548	6.468	6.513	101,392	+0.04(+0.66%)
Apr 16, 2007	6.389	6.474	6.378	6.471	102,245	+0.10(+1.58%)
Apr 13, 2007	6.362	6.370	6.296	6.370	118,503	+0.01(+0.12%)
Apr 12, 2007	6.232	6.362	6.232	6.362	100,823	+0.07(+1.14%)
Apr 11, 2007	6.338	6.360	6.240	6.291	145,263	-0.01(-0.08%)
Apr 10, 2007	6.296	6.323	6.259	6.296	77,967	-0.01(-0.21%)
Apr 09, 2007	6.299	6.323	6.240	6.309	129,687	+0.06(+0.89%)
Apr 05, 2007	6.309	6.309	6.246	6.254	49,034	-0.05(-0.84%)
Apr 04, 2007	6.309	6.309	6.235	6.307	71,366	+0.01(+0.21%)
Apr 03, 2007	6.246	6.309	6.219	6.293	121,162	+0.03(+0.47%)
Apr 02, 2007	6.283	6.323	6.169	6.264	147,828	-0.01(-0.21%)
Mar 30, 2007	6.296	6.296	6.150	6.278	144,908	+0.01(+0.17%)
Mar 29, 2007	6.230	6.267	6.166	6.267	164,776	+0.09(+1.42%)
Mar 28, 2007	6.177	6.227	6.174	6.179	113,950	-0.00(-0.04%)
Mar 27, 2007	6.145	6.251	6.145	6.182	123,180	-0.02(-0.34%)
Mar 26, 2007	6.116	6.230	6.116	6.203	175,501	+0.06(+0.95%)
Mar 23, 2007	6.063	6.148	6.044	6.145	69,253	+0.09(+1.49%)
Mar 22, 2007	6.203	6.203	6.031	6.055	159,801	-0.12(-1.93%)
Mar 21, 2007	6.052	6.195	5.981	6.174	137,492	+0.09(+1.44%)
Mar 20, 2007	6.034	6.137	5.978	6.087	104,112	+0.07(+1.10%)
Mar 19, 2007	5.954	6.042	5.944	6.020	110,272	+0.13(+2.16%)
Mar 16, 2007	5.906	5.983	5.835	5.893	422,481	+0.00(+0.00%)
Mar 15, 2007	5.763	5.898	5.755	5.893	103,075	+0.12(+2.02%)
Mar 14, 2007	5.694	5.795	5.641	5.776	192,140	+0.15(+2.59%)
Mar 13, 2007	5.795	5.750	5.615	5.631	260,092	-0.16(-2.84%)
Mar 12, 2007	5.762	5.832	5.702	5.795	114,331	+0.01(+0.23%)
Mar 09, 2007	5.806	5.851	5.710	5.782	94,142	+0.03(+0.55%)
Mar 08, 2007	5.859	5.885	5.750	5.750	103,143	-0.04(-0.69%)
Mar 07, 2007	5.898	5.898	5.766	5.790	120,593	-0.11(-1.80%)
Mar 06, 2007	5.731	5.898	5.713	5.896	133,014	+0.20(+3.44%)
Mar 05, 2007	5.766	5.851	5.700	5.700	226,508	-0.08(-1.38%)
Mar 02, 2007	5.840	5.894	5.739	5.779	233,943	-0.09(-1.54%)

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.