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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 1.325 1.327 1.298 1.322 371,278 +0.00(+0.20%)
Oct 29, 2009 1.317 1.332 1.296 1.319 171,775 +0.02(+1.82%)
Oct 28, 2009 1.296 1.317 1.283 1.296 294,463 -0.01(-0.60%)
Oct 27, 2009 1.306 1.359 1.298 1.304 204,175 +0.01(+0.81%)
Oct 26, 2009 1.285 1.301 1.262 1.293 262,682 +0.01(+0.41%)
Oct 23, 2009 1.301 1.327 1.262 1.288 231,215 -0.03(-2.19%)
Oct 22, 2009 1.277 1.327 1.264 1.317 222,512 +0.03(+2.44%)
Oct 21, 2009 1.246 1.309 1.246 1.285 292,186 +0.04(+3.15%)
Oct 20, 2009 1.246 1.293 1.243 1.246 152,146 -0.05(-4.23%)
Oct 19, 2009 1.322 1.343 1.293 1.301 140,689 -0.01(-0.60%)
Oct 16, 2009 1.298 1.317 1.298 1.309 145,996 -0.01(-0.40%)
Oct 15, 2009 1.317 1.324 1.296 1.314 105,856 -0.02(-1.18%)
Oct 14, 2009 1.322 1.343 1.290 1.330 197,015 +0.04(+2.83%)
Oct 13, 2009 1.325 1.345 1.288 1.293 52,643 -0.04(-3.14%)
Oct 12, 2009 1.338 1.348 1.322 1.335 86,735 +0.01(+0.59%)
Oct 09, 2009 1.322 1.330 1.259 1.327 149,946 +0.00(+0.20%)
Oct 08, 2009 1.335 1.340 1.314 1.325 282,368 +0.01(+0.40%)
Oct 07, 2009 1.296 1.319 1.244 1.319 127,765 +0.02(+1.20%)
Oct 06, 2009 1.309 1.322 1.243 1.304 136,430 +0.00(+0.00%)
Oct 05, 2009 1.267 1.306 1.243 1.304 173,929 +0.07(+5.29%)
Oct 02, 2009 1.167 1.275 1.160 1.238 209,676 +0.05(+4.65%)
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.