Gladstone Capital Corporation (GLAD)

USD 21.2

(0.71%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2004 19.95 20.15 19.82 20.0 5900.00
02 Jun, 2004 19.88 20.1 19.88 20.01 12.1 Thousand
01 Jun, 2004 20.29 20.29 19.95 20.04 13.5 Thousand
28 May, 2004 20.2 20.24 20.1 20.1 10.35 Thousand
27 May, 2004 19.85 20.18 19.85 20.09 17.3 Thousand
26 May, 2004 19.78 19.95 19.55 19.9 12.65 Thousand
25 May, 2004 20.0 20.0 19.61 19.78 14.95 Thousand
24 May, 2004 19.2 19.99 19.2 19.57 6500.00
21 May, 2004 19.52 19.54 19.37 19.41 7250.00
20 May, 2004 19.16 19.79 19.16 19.3 6450.00