Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.484 1.484 1.327 1.327 379,604 -0.09(-6.59%)
Jan 29, 2009 1.460 1.460 1.379 1.421 268,453 -0.07(-4.71%)
Jan 28, 2009 1.367 1.517 1.286 1.491 241,057 +0.14(+10.62%)
Jan 27, 2009 1.223 1.351 1.223 1.348 112,737 +0.15(+12.36%)
Jan 26, 2009 1.148 1.236 1.115 1.200 88,540 +0.05(+4.53%)
Jan 23, 2009 1.135 1.174 1.111 1.148 139,227 -0.03(-2.43%)
Jan 22, 2009 1.184 1.234 1.169 1.177 104,465 -0.05(-4.03%)
Jan 21, 2009 1.067 1.249 1.067 1.226 164,218 +0.14(+12.68%)
Jan 20, 2009 1.335 1.377 1.083 1.088 163,853 -0.28(-20.53%)
Jan 16, 2009 1.283 1.411 1.265 1.369 330,543 +0.15(+12.15%)
Jan 15, 2009 1.171 1.288 1.041 1.221 259,659 +0.05(+4.22%)
Jan 14, 2009 1.281 1.361 1.171 1.171 201,404 -0.15(-11.07%)
Jan 13, 2009 1.265 1.346 1.265 1.317 87,238 +0.04(+3.05%)
Jan 12, 2009 1.281 1.369 1.247 1.278 193,597 -0.01(-0.81%)
Jan 09, 2009 1.525 1.557 1.278 1.288 229,174 -0.23(-15.38%)
Jan 08, 2009 1.369 1.523 1.369 1.523 74,183 +0.12(+8.94%)
Jan 07, 2009 1.369 1.426 1.367 1.398 116,313 +0.01(+0.37%)
Jan 06, 2009 1.411 1.429 1.340 1.393 154,206 -0.00(-0.19%)
Jan 05, 2009 1.343 1.395 1.294 1.395 172,056 +0.06(+4.28%)
Jan 02, 2009 1.273 1.353 1.148 1.338 208,089 +0.06(+4.68%)
Dec 31, 2008 1.075 1.278 1.018 1.278 472,982 +0.23(+22.14%)
Dec 30, 2008 1.070 1.101 0.9422 1.046 977,079 +0.00(+0.00%)
Dec 29, 2008 1.101 1.190 1.044 1.046 272,353 -0.05(-4.96%)
Dec 26, 2008 1.135 1.135 1.045 1.101 169,347 -0.02(-1.63%)
Dec 24, 2008 1.080 1.208 1.074 1.119 126,206 +0.04(+3.86%)
Dec 23, 2008 1.169 1.208 1.052 1.078 277,532 -0.09(-7.38%)
Dec 22, 2008 1.262 1.307 1.119 1.163 288,301 -0.10(-7.84%)
Dec 19, 2008 1.338 1.346 1.257 1.262 671,109 -0.03(-2.02%)
Dec 18, 2008 1.309 1.338 1.221 1.288 273,018 -0.02(-1.20%)
Dec 17, 2008 1.343 1.374 1.223 1.304 242,655 -0.03(-2.53%)
Dec 16, 2008 1.333 1.364 1.265 1.338 237,710 +0.04(+2.80%)
Dec 15, 2008 1.393 1.429 1.278 1.301 152,427 -0.09(-6.19%)
Dec 12, 2008 1.169 1.395 1.145 1.387 383,027 +0.18(+15.12%)
Dec 11, 2008 1.361 1.416 1.200 1.205 232,989 -0.18(-13.13%)
Dec 10, 2008 1.343 1.429 1.283 1.387 151,824 +0.05(+4.10%)
Dec 09, 2008 1.369 1.432 1.317 1.333 214,017 -0.06(-4.12%)
Dec 08, 2008 1.104 1.400 1.104 1.390 556,109 +0.12(+9.20%)
Dec 05, 2008 1.203 1.275 1.117 1.273 157,418 +0.05(+4.04%)
Dec 04, 2008 1.091 1.239 1.018 1.223 237,464 +0.11(+10.07%)
Dec 03, 2008 1.005 1.111 0.9344 1.111 153,507 +0.10(+9.49%)
Dec 02, 2008 0.9579 1.028 0.9240 1.015 162,708 +0.08(+8.94%)
Dec 01, 2008 1.229 1.273 0.9188 0.9318 214,782 -0.35(-27.38%)
Nov 28, 2008 1.171 1.286 1.083 1.283 239,735 +0.15(+13.59%)
Nov 26, 2008 1.039 1.137 0.8876 1.130 310,188 +0.06(+5.85%)
Nov 25, 2008 1.057 1.067 0.9813 1.067 126,114 +0.01(+0.49%)
Nov 24, 2008 0.9110 1.190 0.8746 1.062 342,468 +0.16(+17.92%)
Nov 21, 2008 0.8485 0.9110 0.7939 0.9006 481,511 +0.06(+6.79%)
Nov 20, 2008 0.7913 0.9032 0.7809 0.8433 370,322 +0.04(+4.85%)
Nov 19, 2008 0.9136 0.9344 0.8017 0.8043 212,546 -0.12(-13.20%)
Nov 18, 2008 0.9344 0.9344 0.8772 0.9266 266,490 -0.01(-0.84%)
Nov 17, 2008 0.9631 0.9631 0.9162 0.9344 335,145 -0.05(-4.77%)
Nov 14, 2008 1.041 1.041 0.9813 0.9813 120,543 -0.09(-8.05%)
Nov 13, 2008 1.041 1.104 0.9162 1.067 266,813 +0.04(+3.80%)
Nov 12, 2008 1.177 1.200 1.028 1.028 270,728 -0.18(-14.87%)
Nov 11, 2008 1.190 1.291 1.171 1.208 237,184 +0.00(+0.00%)
Nov 10, 2008 1.361 1.393 1.205 1.208 161,156 -0.11(-8.12%)
Nov 07, 2008 1.296 1.380 1.247 1.314 144,494 +0.03(+2.43%)
Nov 06, 2008 1.257 1.304 1.249 1.283 199,068 +0.01(+0.82%)
Nov 05, 2008 1.473 1.473 1.262 1.273 234,575 -0.16(-11.41%)
Nov 04, 2008 1.536 1.549 1.364 1.437 234,568 -0.10(-6.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.