Gladstone Capital Corporation (GLAD)

USD 21.2

(0.71%)

Historical Prices

Date Open High Low Close Volume
23 May, 2008 18.0 18.2 17.75 18.17 38.25 Thousand
22 May, 2008 18.29 18.29 17.86 18.0 39.05 Thousand
21 May, 2008 18.21 18.4 17.87 18.04 49.4 Thousand
20 May, 2008 18.48 18.5 18.0 18.13 44.3 Thousand
19 May, 2008 18.21 18.5 18.0 18.22 88.15 Thousand
16 May, 2008 18.6 18.6 18.15 18.24 76.5 Thousand
15 May, 2008 18.99 18.99 18.5 18.53 71.15 Thousand
14 May, 2008 18.55 18.7 18.38 18.5 65.15 Thousand
13 May, 2008 18.6 18.6 18.33 18.46 63.35 Thousand
12 May, 2008 17.88 18.74 17.88 18.48 89.7 Thousand