Gladstone Capital Corporation (GLAD)

USD 21.2

(0.71%)

Historical Prices

Date Open High Low Close Volume
09 May, 2008 18.16 18.32 17.61 17.76 85.65 Thousand
08 May, 2008 17.99 18.05 17.75 17.95 62.15 Thousand
07 May, 2008 18.02 18.53 17.83 17.85 81.05 Thousand
06 May, 2008 18.5 18.55 17.95 18.01 145.6 Thousand
05 May, 2008 19.55 19.55 18.9 19.06 157.3 Thousand
02 May, 2008 19.21 19.21 18.8 18.89 99.65 Thousand
01 May, 2008 18.82 19.36 18.7 18.8 74.5 Thousand
30 Apr, 2008 18.79 19.2 18.62 18.78 71.05 Thousand
29 Apr, 2008 18.9 18.94 18.42 18.57 81.3 Thousand
28 Apr, 2008 19.0 19.05 18.36 18.73 109.05 Thousand