Gladstone Capital Corporation (GLAD)

USD 21.2

(0.71%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2004 23.75 23.75 23.33 23.59 9800.00
13 Sep, 2004 23.64 23.65 23.32 23.65 8350.00
10 Sep, 2004 23.6 23.9 23.39 23.55 37.45 Thousand
09 Sep, 2004 23.59 23.77 23.39 23.71 57.75 Thousand
08 Sep, 2004 23.49 23.58 23.19 23.3 12.95 Thousand
07 Sep, 2004 23.54 23.6 23.31 23.46 15 Thousand
03 Sep, 2004 23.65 23.65 23.22 23.22 10.2 Thousand
02 Sep, 2004 23.27 23.65 23.03 23.65 16.7 Thousand
01 Sep, 2004 23.2 23.96 23.2 23.24 28.5 Thousand
31 Aug, 2004 22.95 23.65 22.95 23.49 14.5 Thousand