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

Gladstone Investment (NQ: GAIN )

13.73 -0.21 (-1.51%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 23, 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 (%)
Mar 31, 2008 2.406 2.469 2.300 2.451 410,364 +0.09(+3.63%)
Mar 28, 2008 2.435 2.451 2.286 2.365 205,260 -0.04(-1.73%)
Mar 27, 2008 2.469 2.469 2.365 2.406 150,917 -0.09(-3.55%)
Mar 26, 2008 2.529 2.552 2.474 2.495 311,201 -0.03(-1.03%)
Mar 25, 2008 2.542 2.552 2.492 2.521 149,485 -0.01(-0.21%)
Mar 24, 2008 2.586 2.604 2.500 2.526 135,389 -0.01(-0.31%)
Mar 21, 2008 2.583 2.604 2.526 2.534 92,247 +0.00(+0.00%)
Mar 20, 2008 2.583 2.604 2.526 2.534 92,247 +0.00(+0.10%)
Mar 19, 2008 2.544 2.586 2.526 2.531 133,039 +0.00(+0.10%)
Mar 18, 2008 2.630 2.677 2.523 2.529 111,039 -0.09(-3.38%)
Mar 17, 2008 2.591 2.675 2.570 2.617 121,334 +0.02(+0.70%)
Mar 14, 2008 2.654 2.680 2.591 2.599 142,254 -0.04(-1.63%)
Mar 13, 2008 2.648 2.654 2.604 2.642 152,173 -0.01(-0.44%)
Mar 12, 2008 2.617 2.677 2.612 2.654 57,737 +0.03(+1.09%)
Mar 11, 2008 2.620 2.633 2.594 2.625 113,324 +0.04(+1.41%)
Mar 10, 2008 2.630 2.643 2.589 2.589 111,293 -0.04(-1.58%)
Mar 07, 2008 2.719 2.719 2.630 2.630 92,796 -0.09(-3.44%)
Mar 06, 2008 2.742 2.742 2.711 2.724 162,602 -0.05(-1.69%)
Mar 05, 2008 2.688 2.839 2.688 2.771 140,239 +0.09(+3.50%)
Mar 04, 2008 2.742 2.755 2.676 2.677 110,195 -0.07(-2.47%)
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.