Historical Prices for Gladstone Capital Cp (GLAD)

Symbol:

Historical Data for Gladstone Capital Corp. (GLAD)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	15.63	16.67	15.63	16.57	68,466	0.94	6.01%
9/4/08	15.91	15.92	15.63	15.63	52,761	-0.23	-1.45%
9/3/08	15.65	15.92	15.65	15.86	43,602	0.16	1.02%
9/2/08	15.93	15.94	15.63	15.70	76,056	0.04	0.26%
8/29/08	15.61	15.91	15.61	15.66	55,407	–	–
8/28/08	15.91	15.91	15.49	15.66	90,536	-0.01	-0.06%
8/27/08	15.80	15.96	15.50	15.67	69,787	-0.13	-0.82%
8/26/08	15.26	15.85	15.03	15.80	66,100	0.79	5.26%
8/25/08	15.48	15.64	15.01	15.01	107,382	-0.63	-4.03%
8/22/08	15.38	15.75	15.17	15.64	71,199	0.35	2.29%
8/21/08	15.71	15.74	15.00	15.29	64,149	-0.20	-1.29%
8/20/08	15.57	16.00	15.26	15.49	51,773	-0.03	-0.19%
8/19/08	15.49	15.649	15.33	15.52	85,764	-0.03	-0.19%
8/18/08	15.47	16.00	15.37	15.55	123,511	0.115	0.75%
8/15/08	15.53	16.04	15.01	15.435	114,648	0.075	0.49%
8/14/08	14.75	17.70	14.75	15.36	266,590	0.43	2.88%
8/13/08	14.51	15.20	14.51	14.93	81,291	0.34	2.33%
8/12/08	14.50	14.86	14.40	14.59	108,975	0.08	0.55%
8/11/08	14.36	14.5299	14.25	14.51	129,173	0.21	1.47%
8/8/08	13.51	14.4299	13.39	14.30	215,557	0.69	5.07%
8/7/08	14.50	14.67	13.57	13.61	144,020	-0.91	-6.27%
8/6/08	15.00	15.17	14.21	14.52	97,176	-0.41	-2.75%
8/5/08	15.01	17.64	14.56	14.93	212,256	-0.20	-1.32%
8/4/08	15.90	15.90	15.00	15.13	79,410	-0.67	-4.24%
8/1/08	16.61	16.61	15.68	15.80	94,114	-0.71	-4.30%
7/31/08	16.39	16.53	16.06	16.51	59,409	0.26	1.60%
7/30/08	16.56	16.73	15.85	16.25	78,196	-0.17	-1.04%
7/29/08	15.41	16.50	15.41	16.42	90,154	0.98	6.35%
7/28/08	16.10	16.10	15.33	15.44	56,176	-0.61	-3.80%
7/25/08	16.36	16.37	15.95	16.05	53,005	-0.10	-0.62%
7/24/08	16.73	16.74	16.10	16.15	106,782	-0.41	-2.48%
7/23/08	16.25	16.60	15.95	16.56	78,566	0.22	1.35%
7/22/08	15.02	16.34	14.76	16.34	121,270	0.96	6.24%
7/21/08	15.25	15.59	14.95	15.38	72,229	0.50	3.36%
7/18/08	15.40	15.50	14.88	14.88	102,918	-0.52	-3.38%
7/17/08	14.00	15.40	14.00	15.40	141,615	1.42	10.16%
7/16/08	12.83	13.98	12.35	13.98	136,997	1.07	8.29%
7/15/08	13.54	13.60	10.56	12.91	291,591	-0.75	-5.49%
7/14/08	14.02	14.88	13.60	13.66	82,544	-0.80	-5.53%
7/11/08	14.02	14.46	13.90	14.46	98,055	0.16	1.12%
7/10/08	13.72	14.44	13.70	14.30	93,264	0.53	3.85%
7/9/08	14.10	14.25	13.54	13.77	105,095	-0.35	-2.48%
7/8/08	13.70	14.12	13.25	14.12	197,362	0.34	2.47%
7/7/08	14.00	14.41	13.62	13.78	270,211	-0.22	-1.57%
7/3/08	14.14	14.49	14.00	14.00	170,637	-0.29	-2.03%
7/2/08	14.18	14.66	14.17	14.29	167,619	0.05	0.35%
7/1/08	15.18	15.35	13.80	14.24	257,064	-1.00	-6.56%
6/30/08	15.27	15.41	15.01	15.24	149,423	-0.19	-1.23%
6/27/08	15.67	15.84	14.81	15.43	364,809	-0.33	-2.09%
6/26/08	16.34	16.34	15.50	15.76	161,718	-0.74	-4.48%
6/25/08	16.37	16.98	16.33	16.50	147,900	0.10	0.61%
6/24/08	16.64	16.69	16.01	16.40	196,505	-0.33	-1.97%
6/23/08	17.27	17.40	16.72	16.73	107,144	-0.50	-2.90%
6/20/08	17.30	17.70	17.23	17.23	155,733	-0.54	-3.04%
6/19/08	17.50	17.77	17.50	17.77	46,236	0.25	1.43%
6/18/08	17.36	17.80	17.21	17.52	63,362	0.02	0.11%
6/17/08	18.20	18.20	17.43	17.50	62,952	-0.63	-3.47%
6/16/08	17.80	18.20	17.68	18.13	61,415	0.33	1.85%
6/13/08	17.53	17.82	17.37	17.80	82,018	0.38	2.18%
6/12/08	17.61	17.86	17.40	17.42	68,396	-0.03	-0.17%
6/11/08	17.70	17.84	17.41	17.45	55,036	-0.25	-1.41%
6/10/08	17.57	17.76	17.45	17.70	62,824	0.08	0.45%
6/9/08	18.29	18.29	17.42	17.62	101,452	-0.40	-2.22%