Gladstone Capital Corporation (GLAD)

USD 21.2

(0.71%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 10.0 10.08 9.89 10.05 89.35 Thousand
15 May, 2017 9.92 10.0 9.87 9.97 65.55 Thousand
12 May, 2017 9.85 9.93 9.8 9.87 60.3 Thousand
11 May, 2017 9.8 9.89 9.63 9.82 109.95 Thousand
10 May, 2017 9.87 9.93 9.76 9.78 123.85 Thousand
09 May, 2017 10.07 10.09 9.82 9.83 86.2 Thousand
08 May, 2017 10.04 10.09 9.99 10.06 79.75 Thousand
05 May, 2017 9.95 10.12 9.9 10.06 114.95 Thousand
04 May, 2017 9.72 9.86 9.72 9.8 111.4 Thousand
03 May, 2017 9.88 9.89 9.63 9.77 70.2 Thousand