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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 1.211 1.188 1.188 1.188 244,605 -0.02(-1.94%)
Dec 30, 2009 1.180 1.211 1.161 1.211 240,957 +0.03(+2.65%)
Dec 29, 2009 1.190 1.190 1.151 1.180 159,001 -0.01(-0.66%)
Dec 28, 2009 1.182 1.211 1.164 1.188 225,666 +0.01(+0.88%)
Dec 24, 2009 1.193 1.211 1.172 1.177 101,486 -0.01(-0.88%)
Dec 23, 2009 1.174 1.198 1.159 1.188 183,972 +0.03(+2.24%)
Dec 22, 2009 1.193 1.193 1.151 1.161 338,376 -0.03(-2.19%)
Dec 21, 2009 1.221 1.221 1.178 1.188 212,000 -0.03(-2.56%)
Dec 18, 2009 1.193 1.219 1.185 1.219 829,188 +0.03(+2.86%)
Dec 17, 2009 1.174 1.216 1.174 1.185 166,139 -0.01(-0.65%)
Dec 16, 2009 1.190 1.201 1.172 1.193 274,821 +0.02(+1.78%)
Dec 15, 2009 1.182 1.216 1.172 1.172 274,817 -0.02(-1.75%)
Dec 14, 2009 1.182 1.198 1.172 1.193 160,817 +0.01(+0.88%)
Dec 11, 2009 1.180 1.185 1.172 1.182 109,123 +0.01(+0.89%)
Dec 10, 2009 1.190 1.190 1.172 1.172 134,897 -0.01(-1.10%)
Dec 09, 2009 1.154 1.193 1.154 1.185 115,068 +0.04(+3.17%)
Dec 08, 2009 1.182 1.198 1.146 1.148 182,466 -0.04(-3.71%)
Dec 07, 2009 1.195 1.219 1.172 1.193 119,430 -0.00(-0.22%)
Dec 04, 2009 1.177 1.206 1.151 1.195 140,730 +0.05(+4.08%)
Dec 03, 2009 1.219 1.219 1.135 1.148 310,921 -0.06(-5.16%)
Dec 02, 2009 1.180 1.219 1.177 1.211 186,210 +0.02(+1.53%)
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.