• GLADSTONE CAPITAL CORP Historical Prices

  • Historical Data: GLAD

    Return as of October 13 2008

    1 Month -26.92%
    6 Month -27.43%
    YTD -27.22%
    1 Year -37.41%
    3 Year -40.16%
    5 Year -39.34%

  • GLADSTONE CAPITAL CORP ( GLAD ) prices from 09/15/2008 through 10/13/2008

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    09/15/08 80,155 16.714 15.87 16.07 15.89
    09/16/08 156,018 17.74 15.63 15.64 17.73
    09/17/08 172,678 17.12 15.60 17.12 16.03
    09/18/08 225,211 17.83 15.11 16.39 17.83
    09/19/08 441,332 19.14 17.10 18.72 18.65
    09/22/08 112,574 18.26 17.00 18.26 17.93
    09/23/08 56,589 18.00 17.26 17.76 17.89
    09/24/08 41,948 18.00 17.39 17.95 17.41
    09/25/08 69,637 17.99 17.05 17.35 17.82
    09/26/08 132,511 17.59 15.80 17.31 16.50
    09/29/08 133,756 16.84 14.00 16.09 14.97
    09/30/08 84,087 15.98 14.81 15.97 15.24
    10/01/08 46,748 15.83 15.05 15.05 15.38
    10/02/08 52,273 15.9899 15.05 15.29 15.17
    10/03/08 78,017 15.82 14.10 15.20 14.19
    10/06/08 310,550 13.98 10.01 13.98 12.31
    10/07/08 170,602 12.65 10.58 12.00 10.60
    10/08/08 376,424 11.14 7.36 10.08 10.35
    10/09/08 173,551 10.68 9.7087 10.28 9.87
    10/10/08 228,261 11.00 8.35 9.63 10.98

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: GLAD

    Valuation

    Calculate the value of or shares of GLAD , since