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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 0.9422 1.039 0.9292 0.9943 293,387 +0.11(+13.02%)
Mar 30, 2009 0.9891 0.9891 0.8225 0.8798 469,105 -0.30(-25.71%)
Mar 26, 2009 1.132 1.184 1.104 1.184 252,798 +0.07(+6.56%)
Mar 25, 2009 1.101 1.130 1.033 1.111 235,993 +0.04(+3.39%)
Mar 24, 2009 1.156 1.184 1.072 1.075 154,368 -0.11(-9.23%)
Mar 23, 2009 1.109 1.197 1.015 1.184 311,944 +0.17(+16.97%)
Mar 20, 2009 1.171 1.221 0.9813 1.013 401,595 -0.15(-12.58%)
Mar 19, 2009 1.236 1.273 1.156 1.158 242,931 -0.06(-4.71%)
Mar 18, 2009 1.098 1.216 1.093 1.216 237,234 +0.11(+10.14%)
Mar 17, 2009 1.033 1.111 1.033 1.104 134,751 +0.07(+6.53%)
Mar 16, 2009 1.023 1.080 1.010 1.036 243,554 +0.03(+3.11%)
Mar 13, 2009 0.9943 1.026 0.9533 1.005 201,996 +0.02(+1.85%)
Mar 12, 2009 0.6559 1.039 0.6507 0.9865 417,301 +0.33(+49.80%)
Mar 11, 2009 0.7002 0.7288 0.6533 0.6585 126,014 -0.04(-6.30%)
Mar 10, 2009 0.5882 0.7132 0.5882 0.7028 383,081 +0.08(+12.50%)
Mar 09, 2009 0.6325 0.7210 0.6039 0.6247 292,995 -0.01(-2.04%)
Mar 06, 2009 0.7470 0.7965 0.5882 0.6377 547,761 -0.12(-16.10%)
Mar 05, 2009 0.7991 0.8017 0.7496 0.7600 254,015 -0.07(-8.75%)
Mar 04, 2009 0.8277 0.8433 0.7470 0.8329 243,823 -0.12(-12.57%)
Mar 02, 2009 1.005 1.143 0.9370 0.9526 324,150 -0.10(-9.41%)
Feb 27, 2009 1.059 1.137 0.9292 1.052 332,002 +0.13(+13.80%)
Feb 26, 2009 0.8668 1.002 0.8668 0.9240 191,131 +0.07(+8.23%)
Feb 25, 2009 0.8069 0.8850 0.7678 0.8537 218,750 +0.04(+5.13%)
Feb 24, 2009 0.7600 1.041 0.7340 0.8121 376,788 +0.07(+8.71%)
Feb 23, 2009 0.9318 0.9318 0.7366 0.7470 282,411 -0.17(-18.70%)
Feb 20, 2009 0.9553 0.9605 0.9136 0.9188 324,668 -0.04(-4.34%)
Feb 19, 2009 1.010 1.041 0.9605 0.9605 126,107 -0.03(-3.40%)
Feb 18, 2009 1.041 1.091 0.9839 0.9943 141,578 -0.03(-2.55%)
Feb 17, 2009 1.062 1.067 1.007 1.020 266,536 -0.04(-3.69%)
Feb 13, 2009 1.041 1.104 0.9969 1.059 214,494 +0.01(+0.74%)
Feb 12, 2009 1.007 1.122 1.007 1.052 149,504 -0.04(-4.04%)
Feb 11, 2009 1.127 1.148 1.072 1.096 117,166 -0.01(-0.94%)
Feb 10, 2009 1.268 1.273 1.106 1.106 346,513 -0.17(-13.27%)
Feb 09, 2009 1.296 1.314 1.252 1.275 158,067 -0.04(-2.78%)
Feb 06, 2009 1.286 1.367 1.229 1.312 192,871 +0.03(+2.44%)
Feb 05, 2009 1.122 1.304 1.122 1.281 293,399 +0.13(+11.31%)
Feb 04, 2009 1.497 1.507 1.150 1.150 358,977 -0.35(-23.26%)
Feb 03, 2009 1.460 1.499 1.335 1.499 181,338 +0.05(+3.41%)
Feb 02, 2009 1.353 1.458 1.262 1.450 289,807 +0.12(+9.22%)
Jan 30, 2009 1.484 1.484 1.327 1.327 379,604 -0.09(-6.59%)
Jan 29, 2009 1.460 1.460 1.379 1.421 268,453 -0.07(-4.71%)
Jan 28, 2009 1.367 1.517 1.286 1.491 241,057 +0.14(+10.62%)
Jan 27, 2009 1.223 1.351 1.223 1.348 112,737 +0.15(+12.36%)
Jan 26, 2009 1.148 1.236 1.115 1.200 88,540 +0.05(+4.53%)
Jan 23, 2009 1.135 1.174 1.111 1.148 139,227 -0.03(-2.43%)
Jan 22, 2009 1.184 1.234 1.169 1.177 104,465 -0.05(-4.03%)
Jan 21, 2009 1.067 1.249 1.067 1.226 164,218 +0.14(+12.68%)
Jan 20, 2009 1.335 1.377 1.083 1.088 163,853 -0.28(-20.53%)
Jan 16, 2009 1.283 1.411 1.265 1.369 330,543 +0.15(+12.15%)
Jan 15, 2009 1.171 1.288 1.041 1.221 259,659 +0.05(+4.22%)
Jan 14, 2009 1.281 1.361 1.171 1.171 201,404 -0.15(-11.07%)
Jan 13, 2009 1.265 1.346 1.265 1.317 87,238 +0.04(+3.05%)
Jan 12, 2009 1.281 1.369 1.247 1.278 193,597 -0.01(-0.81%)
Jan 09, 2009 1.525 1.557 1.278 1.288 229,174 -0.23(-15.38%)
Jan 08, 2009 1.369 1.523 1.369 1.523 74,183 +0.12(+8.94%)
Jan 07, 2009 1.369 1.426 1.367 1.398 116,313 +0.01(+0.37%)
Jan 06, 2009 1.411 1.429 1.340 1.393 154,206 -0.00(-0.19%)
Jan 05, 2009 1.343 1.395 1.294 1.395 172,056 +0.06(+4.28%)
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.