Gladstone Capital Corporation (GLAD)

USD 23.65

(-7.73%)

Historical Prices

Date Open High Low Close Volume
28 Jan, 2003 16.5 16.5 15.9 16.04 8350.00
27 Jan, 2003 16.11 16.63 16.07 16.17 9500.00
24 Jan, 2003 16.01 16.2 15.83 16.11 8000.00
23 Jan, 2003 16.36 16.36 15.95 16.35 4150.00
22 Jan, 2003 16.25 16.25 15.94 15.97 6100.00
21 Jan, 2003 16.37 16.37 16.11 16.11 11.05 Thousand
17 Jan, 2003 16.42 16.65 16.11 16.12 4900.00
16 Jan, 2003 16.53 16.64 16.3 16.64 2850.00
15 Jan, 2003 16.56 16.76 16.0 16.26 12.05 Thousand
14 Jan, 2003 16.44 16.75 16.44 16.7 3900.00