Gladstone Capital Corporation (GLAD)

USD 21.2

(0.71%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2016 8.4 8.5 8.39 8.46 63.3 Thousand
05 Dec, 2016 8.36 8.41 8.34 8.39 61.15 Thousand
02 Dec, 2016 8.4 8.43 8.31 8.38 51.3 Thousand
01 Dec, 2016 8.28 8.5 8.24 8.45 110 Thousand
30 Nov, 2016 8.23 8.29 8.05 8.27 139.85 Thousand
29 Nov, 2016 8.14 8.21 8.09 8.18 88.2 Thousand
28 Nov, 2016 8.24 8.3 8.07 8.1 87.35 Thousand
25 Nov, 2016 8.13 8.31 8.12 8.31 81.6 Thousand
23 Nov, 2016 8.08 8.13 8.08 8.12 77.05 Thousand
22 Nov, 2016 8.12 8.13 8.03 8.13 78 Thousand