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

Gladstone Investment (NQ: GAIN )

14.32 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2009 1.212 1.212 1.131 1.209 277,738 +0.02(+1.76%)
Nov 27, 2009 1.186 1.246 1.186 1.188 162,927 -0.02(-1.52%)
Nov 25, 2009 1.217 1.280 1.204 1.207 157,315 +0.00(+0.22%)
Nov 24, 2009 1.204 1.220 1.186 1.204 162,480 -0.00(-0.22%)
Nov 23, 2009 1.199 1.259 1.188 1.207 125,454 +0.01(+1.10%)
Nov 20, 2009 1.175 1.199 1.167 1.194 150,970 +0.01(+0.66%)
Nov 19, 2009 1.204 1.212 1.186 1.186 127,769 -0.04(-3.00%)
Nov 18, 2009 1.228 1.249 1.201 1.222 159,844 -0.01(-0.64%)
Nov 17, 2009 1.199 1.230 1.186 1.230 149,059 +0.03(+2.17%)
Nov 16, 2009 1.209 1.243 1.196 1.204 402,054 +0.01(+1.10%)
Nov 13, 2009 1.209 1.233 1.186 1.191 352,772 -0.01(-0.65%)
Nov 12, 2009 1.272 1.285 1.196 1.199 306,341 -0.07(-5.76%)
Nov 11, 2009 1.317 1.335 1.256 1.272 140,414 -0.02(-1.62%)
Nov 10, 2009 1.327 1.359 1.288 1.293 117,626 -0.04(-3.33%)
Nov 09, 2009 1.296 1.345 1.296 1.338 189,917 +0.04(+3.23%)
Nov 06, 2009 1.296 1.325 1.283 1.296 89,104 -0.02(-1.79%)
Nov 05, 2009 1.288 1.330 1.272 1.319 146,981 +0.05(+3.92%)
Nov 04, 2009 1.293 1.335 1.270 1.270 277,845 -0.04(-2.81%)
Nov 03, 2009 1.309 1.311 1.283 1.306 166,495 -0.01(-0.99%)
Nov 02, 2009 1.330 1.332 1.277 1.319 259,038 -0.00(-0.20%)
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%)
Oct 01, 2009 1.264 1.290 1.183 1.183 361,253 -0.09(-6.80%)
Sep 30, 2009 1.290 1.348 1.270 1.270 305,214 +0.02(+1.46%)
Sep 29, 2009 1.359 1.372 1.251 1.251 1,893,112 -0.11(-8.08%)
Sep 28, 2009 1.377 1.385 1.322 1.361 211,758 -0.01(-0.38%)
Sep 25, 2009 1.348 1.387 1.340 1.366 206,589 +0.02(+1.16%)
Sep 24, 2009 1.340 1.385 1.335 1.351 172,512 +0.02(+1.57%)
Sep 23, 2009 1.343 1.348 1.322 1.330 196,484 -0.01(-0.97%)
Sep 22, 2009 1.356 1.374 1.330 1.343 130,160 +0.01(+0.59%)
Sep 21, 2009 1.322 1.348 1.322 1.335 80,990 -0.01(-0.97%)
Sep 18, 2009 1.364 1.364 1.314 1.348 347,363 -0.02(-1.72%)
Sep 17, 2009 1.322 1.372 1.322 1.372 187,545 +0.04(+2.74%)
Sep 16, 2009 1.296 1.335 1.283 1.335 224,319 +0.05(+3.87%)
Sep 15, 2009 1.259 1.285 1.251 1.285 156,845 +0.03(+2.29%)
Sep 14, 2009 1.243 1.285 1.243 1.256 115,215 +0.00(+0.00%)
Sep 11, 2009 1.272 1.275 1.230 1.256 235,524 -0.01(-0.62%)
Sep 10, 2009 1.277 1.277 1.243 1.264 97,722 -0.02(-1.63%)
Sep 09, 2009 1.259 1.374 1.243 1.285 164,467 +0.02(+1.66%)
Sep 08, 2009 1.335 1.335 1.249 1.264 167,378 -0.06(-4.36%)
Sep 04, 2009 1.306 1.332 1.306 1.322 133,098 +0.01(+0.60%)
Sep 03, 2009 1.272 1.314 1.272 1.314 98,261 +0.05(+3.72%)
Sep 02, 2009 1.243 1.293 1.196 1.267 108,385 +0.01(+0.83%)
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.