Gladstone Capital Corporation (GLAD)

USD 21.2

(0.71%)

Historical Prices

Date Open High Low Close Volume
19 May, 2004 19.44 19.49 19.11 19.4 12.3 Thousand
18 May, 2004 19.16 20.0 18.91 19.22 18.05 Thousand
17 May, 2004 19.05 19.35 19.04 19.3 21.85 Thousand
14 May, 2004 19.91 19.96 19.06 19.16 27.55 Thousand
13 May, 2004 20.0 20.24 19.81 19.91 12.15 Thousand
12 May, 2004 19.99 20.46 19.81 20.19 25.55 Thousand
11 May, 2004 19.5 20.04 19.3 20.0 13.65 Thousand
10 May, 2004 19.99 20.54 19.2 19.88 25.75 Thousand
07 May, 2004 20.25 20.25 19.85 19.94 44.5 Thousand
06 May, 2004 20.31 20.31 20.0 20.19 24.85 Thousand