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 (%)
Feb 27, 2009 1.060 1.138 0.9297 1.052 331,833 +0.13(+13.80%)
Feb 26, 2009 0.8672 1.003 0.8672 0.9245 191,033 +0.07(+8.23%)
Feb 25, 2009 0.8073 0.8854 0.7682 0.8542 218,639 +0.04(+5.13%)
Feb 24, 2009 0.7604 1.042 0.7344 0.8125 376,595 +0.07(+8.71%)
Feb 23, 2009 0.9323 0.9323 0.7370 0.7474 282,267 -0.17(-18.70%)
Feb 20, 2009 0.9557 0.9609 0.9141 0.9193 324,503 -0.04(-4.34%)
Feb 19, 2009 1.010 1.042 0.9609 0.9609 126,042 -0.03(-3.40%)
Feb 18, 2009 1.042 1.091 0.9844 0.9948 141,506 -0.03(-2.55%)
Feb 17, 2009 1.063 1.068 1.008 1.021 266,400 -0.04(-3.69%)
Feb 13, 2009 1.042 1.104 0.9974 1.060 214,384 +0.01(+0.74%)
Feb 12, 2009 1.008 1.122 1.008 1.052 149,428 -0.04(-4.04%)
Feb 11, 2009 1.128 1.148 1.073 1.096 117,107 -0.01(-0.94%)
Feb 10, 2009 1.268 1.273 1.107 1.107 346,337 -0.17(-13.27%)
Feb 09, 2009 1.297 1.315 1.253 1.276 157,987 -0.04(-2.78%)
Feb 06, 2009 1.286 1.367 1.229 1.313 192,773 +0.03(+2.44%)
Feb 05, 2009 1.122 1.305 1.122 1.281 293,249 +0.13(+11.31%)
Feb 04, 2009 1.497 1.508 1.151 1.151 358,793 -0.35(-23.26%)
Feb 03, 2009 1.461 1.500 1.336 1.500 181,245 +0.05(+3.41%)
Feb 02, 2009 1.354 1.458 1.263 1.451 289,659 +0.12(+9.22%)
Jan 30, 2009 1.484 1.484 1.328 1.328 379,410 -0.09(-6.59%)
Jan 29, 2009 1.461 1.461 1.380 1.422 268,316 -0.07(-4.71%)
Jan 28, 2009 1.367 1.518 1.286 1.492 240,934 +0.14(+10.62%)
Jan 27, 2009 1.224 1.352 1.224 1.349 112,679 +0.15(+12.36%)
Jan 26, 2009 1.148 1.237 1.116 1.201 88,495 +0.05(+4.53%)
Jan 23, 2009 1.135 1.174 1.112 1.148 139,156 -0.03(-2.43%)
Jan 22, 2009 1.185 1.234 1.169 1.177 104,412 -0.05(-4.03%)
Jan 21, 2009 1.068 1.250 1.068 1.227 164,135 +0.14(+12.68%)
Jan 20, 2009 1.336 1.378 1.083 1.089 163,770 -0.28(-20.53%)
Jan 16, 2009 1.284 1.411 1.266 1.370 330,374 +0.15(+12.15%)
Jan 15, 2009 1.172 1.289 1.042 1.221 259,527 +0.05(+4.22%)
Jan 14, 2009 1.281 1.362 1.172 1.172 201,301 -0.15(-11.07%)
Jan 13, 2009 1.266 1.346 1.266 1.318 87,193 +0.04(+3.05%)
Jan 12, 2009 1.281 1.370 1.247 1.279 193,499 -0.01(-0.81%)
Jan 09, 2009 1.526 1.557 1.279 1.289 229,057 -0.23(-15.38%)
Jan 08, 2009 1.370 1.523 1.370 1.523 74,145 +0.13(+8.94%)
Jan 07, 2009 1.370 1.427 1.367 1.398 116,254 +0.01(+0.37%)
Jan 06, 2009 1.411 1.430 1.341 1.393 154,128 -0.00(-0.19%)
Jan 05, 2009 1.344 1.396 1.294 1.396 171,968 +0.06(+4.28%)
Jan 02, 2009 1.273 1.354 1.148 1.339 207,983 +0.06(+4.68%)
Dec 31, 2008 1.076 1.279 1.019 1.279 472,740 +0.23(+22.14%)
Dec 30, 2008 1.070 1.102 0.9427 1.047 976,581 +0.00(+0.00%)
Dec 29, 2008 1.102 1.190 1.044 1.047 272,214 -0.05(-4.96%)
Dec 26, 2008 1.135 1.135 1.045 1.102 169,261 -0.02(-1.63%)
Dec 24, 2008 1.081 1.208 1.075 1.120 126,142 +0.04(+3.86%)
Dec 23, 2008 1.169 1.208 1.052 1.078 277,390 -0.09(-7.38%)
Dec 22, 2008 1.263 1.307 1.120 1.164 288,154 -0.10(-7.84%)
Dec 19, 2008 1.339 1.346 1.258 1.263 670,767 -0.03(-2.02%)
Dec 18, 2008 1.310 1.339 1.221 1.289 272,878 -0.02(-1.20%)
Dec 17, 2008 1.344 1.375 1.224 1.305 242,531 -0.03(-2.53%)
Dec 16, 2008 1.333 1.365 1.266 1.339 237,589 +0.04(+2.80%)
Dec 15, 2008 1.393 1.430 1.279 1.302 152,350 -0.09(-6.19%)
Dec 12, 2008 1.169 1.396 1.146 1.388 382,831 +0.18(+15.12%)
Dec 11, 2008 1.362 1.417 1.201 1.206 232,870 -0.18(-13.13%)
Dec 10, 2008 1.344 1.430 1.284 1.388 151,747 +0.05(+4.10%)
Dec 09, 2008 1.370 1.432 1.318 1.333 213,908 -0.06(-4.12%)
Dec 08, 2008 1.104 1.401 1.104 1.391 555,825 +0.12(+9.20%)
Dec 05, 2008 1.203 1.276 1.117 1.273 157,338 +0.05(+4.04%)
Dec 04, 2008 1.091 1.240 1.018 1.224 237,343 +0.11(+10.07%)
Dec 03, 2008 1.005 1.112 0.9349 1.112 153,429 +0.10(+9.49%)
Dec 02, 2008 0.9583 1.029 0.9245 1.016 162,625 +0.08(+8.94%)
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.