Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 7:26AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Gladstone Capital Corporation (GLAD)On Nov 25: 7.70  Down 0.05 (0.65%)  
MORE ON GLAD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-097.787.817.707.7076,9007.70
24-Nov-097.997.997.717.75153,2007.75
23-Nov-097.858.057.858.0190,3008.01
20-Nov-097.827.997.817.8585,9007.85
19-Nov-097.978.007.827.8280,5007.82
18-Nov-098.008.078.008.0565,2008.05
17-Nov-097.808.207.808.0976,3008.09
17-Nov-09 $ 0.07 Dividend
16-Nov-098.058.148.028.08106,2008.01
13-Nov-097.928.007.887.9862,2007.91
12-Nov-097.968.087.907.9096,4007.83
11-Nov-098.148.147.947.9695,3007.89
10-Nov-098.078.188.028.02104,9007.95
9-Nov-098.078.077.958.00133,0007.93
6-Nov-098.058.067.898.0342,2007.96
5-Nov-098.048.107.837.98100,7007.91
4-Nov-098.158.227.907.90122,7007.83
3-Nov-098.198.238.088.1468,7008.07
2-Nov-098.228.478.118.3564,7008.28
30-Oct-098.358.368.138.21104,7008.14
29-Oct-098.288.458.158.2878,9008.21
28-Oct-098.688.788.118.2189,8008.14
27-Oct-098.688.958.638.6847,5008.60
26-Oct-098.708.948.648.6786,9008.59
23-Oct-098.999.008.698.7363,0008.65
22-Oct-098.839.008.688.9957,0008.91
21-Oct-098.949.188.818.8285,1008.74
20-Oct-099.319.318.818.9562,4008.87
20-Oct-09 $ 0.07 Dividend
19-Oct-099.369.439.229.2947,9009.14
16-Oct-099.309.459.019.2998,0009.14
15-Oct-099.449.459.349.3637,8009.21
14-Oct-099.399.509.209.4999,7009.34
13-Oct-099.339.389.249.2850,2009.13
12-Oct-099.509.509.299.3451,0009.19
9-Oct-099.389.499.219.4775,0009.32
8-Oct-099.269.509.259.3670,5009.21
7-Oct-099.229.248.969.2141,7009.06
6-Oct-099.009.258.859.2599,6009.10
5-Oct-098.858.988.638.97115,6008.83
2-Oct-098.698.858.658.81103,1008.67
1-Oct-098.848.878.158.77185,2008.63
30-Sep-098.918.988.598.93161,4008.79
29-Sep-099.249.258.808.80298,7008.66
28-Sep-099.019.288.799.25161,8009.10
25-Sep-098.639.018.608.98120,2008.84
24-Sep-098.918.918.498.6997,4008.55
23-Sep-098.889.028.808.88141,8008.74
22-Sep-099.009.008.378.91109,2008.77
21-Sep-098.908.988.438.9398,7008.79
18-Sep-098.879.058.549.03255,5008.88
18-Sep-09 $ 0.07 Dividend
17-Sep-098.809.008.478.87170,2008.66
16-Sep-098.588.888.588.73168,3008.52
15-Sep-098.158.608.118.56208,3008.36
14-Sep-097.878.237.878.14200,9007.95
11-Sep-097.897.927.807.86108,3007.67
10-Sep-097.857.907.617.90113,8007.71
9-Sep-097.667.927.587.88130,4007.69
8-Sep-097.307.657.307.63223,3007.45
4-Sep-097.357.357.227.29168,9007.12
3-Sep-097.207.447.207.36200,2007.18
2-Sep-097.207.397.197.19160,3007.02
1-Sep-097.387.557.197.28281,7007.11
31-Aug-097.517.577.397.49211,8007.31
28-Aug-097.587.587.477.56149,2007.38
27-Aug-097.507.647.387.58144,2007.40
26-Aug-097.527.697.357.58202,7007.40
25-Aug-097.757.857.517.64251,9007.46
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions