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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 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, 2010 1.622 1.643 1.582 1.592 186,245 -0.04(-2.29%)
Mar 30, 2010 1.590 1.635 1.587 1.630 222,320 +0.04(+2.68%)
Mar 29, 2010 1.568 1.608 1.568 1.587 91,258 +0.02(+1.36%)
Mar 26, 2010 1.600 1.603 1.531 1.566 210,216 -0.03(-2.00%)
Mar 25, 2010 1.603 1.646 1.592 1.598 194,045 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.600 1.603 928,708 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.611 1.630 191,154 +0.01(+0.66%)
Mar 22, 2010 1.606 1.619 1.547 1.619 231,326 -0.00(-0.16%)
Mar 19, 2010 1.651 1.664 1.582 1.622 348,741 -0.02(-1.14%)
Mar 18, 2010 1.635 1.669 1.614 1.640 191,703 -0.01(-0.48%)
Mar 17, 2010 1.624 1.659 1.595 1.648 187,084 +0.03(+1.80%)
Mar 16, 2010 1.587 1.619 1.587 1.619 228,349 +0.03(+2.00%)
Mar 15, 2010 1.571 1.635 1.519 1.587 598,878 +0.06(+3.99%)
Mar 12, 2010 1.532 1.548 1.521 1.527 208,690 +0.01(+0.52%)
Mar 11, 2010 1.513 1.529 1.485 1.519 170,929 -0.01(-0.52%)
Mar 10, 2010 1.516 1.529 1.508 1.527 77,332 +0.00(+0.00%)
Mar 09, 2010 1.500 1.527 1.487 1.527 156,452 +0.02(+1.41%)
Mar 08, 2010 1.479 1.505 1.479 1.505 174,766 +0.03(+1.97%)
Mar 05, 2010 1.434 1.479 1.429 1.476 196,908 +0.05(+3.72%)
Mar 04, 2010 1.455 1.455 1.384 1.423 134,990 -0.03(-2.18%)
Mar 03, 2010 1.479 1.482 1.429 1.455 241,072 -0.01(-0.90%)
Mar 02, 2010 1.460 1.534 1.431 1.468 239,881 +0.02(+1.09%)
Mar 01, 2010 1.434 1.468 1.415 1.452 264,968 +0.03(+2.23%)
Feb 26, 2010 1.394 1.444 1.392 1.421 325,632 +0.03(+2.48%)
Feb 25, 2010 1.333 1.394 1.333 1.386 173,216 +0.02(+1.75%)
Feb 24, 2010 1.310 1.362 1.310 1.362 244,595 +0.06(+4.46%)
Feb 23, 2010 1.331 1.347 1.300 1.304 223,507 -0.03(-1.99%)
Feb 22, 2010 1.345 1.345 1.312 1.331 154,626 -0.01(-0.40%)
Feb 19, 2010 1.347 1.347 1.296 1.336 298,700 -0.01(-0.98%)
Feb 18, 2010 1.328 1.349 1.315 1.349 174,342 +0.03(+2.20%)
Feb 17, 2010 1.296 1.323 1.283 1.320 358,029 -0.02(-1.19%)
Feb 16, 2010 1.344 1.349 1.312 1.336 239,507 +0.02(+1.40%)
Feb 12, 2010 1.289 1.318 1.318 1.318 174,127 +0.01(+0.60%)
Feb 11, 2010 1.289 1.312 1.281 1.310 121,710 +0.01(+0.81%)
Feb 10, 2010 1.297 1.310 1.278 1.299 143,592 +0.00(+0.00%)
Feb 09, 2010 1.310 1.312 1.247 1.299 137,484 +0.01(+0.61%)
Feb 08, 2010 1.297 1.312 1.260 1.291 247,470 +0.00(+0.00%)
Feb 05, 2010 1.213 1.297 1.205 1.291 329,764 +0.08(+6.72%)
Feb 04, 2010 1.226 1.241 1.207 1.210 195,746 -0.03(-2.33%)
Feb 03, 2010 1.226 1.252 1.226 1.239 126,827 +0.01(+0.64%)
Feb 02, 2010 1.223 1.239 1.213 1.231 305,191 +0.01(+0.43%)
Feb 01, 2010 1.260 1.270 1.220 1.226 239,095 -0.03(-2.10%)
Jan 29, 2010 1.262 1.281 1.244 1.252 283,805 +0.00(+0.21%)
Jan 28, 2010 1.289 1.289 1.244 1.249 144,826 -0.03(-2.66%)
Jan 27, 2010 1.236 1.297 1.236 1.283 116,212 +0.04(+3.16%)
Jan 26, 2010 1.257 1.268 1.236 1.244 211,677 -0.02(-1.46%)
Jan 25, 2010 1.286 1.286 1.236 1.262 158,189 -0.01(-0.41%)
Jan 22, 2010 1.247 1.283 1.247 1.268 200,025 +0.02(+1.68%)
Jan 21, 2010 1.289 1.297 1.236 1.247 232,405 -0.04(-3.26%)
Jan 20, 2010 1.278 1.294 1.265 1.289 123,588 -0.01(-0.61%)
Jan 19, 2010 1.273 1.297 1.270 1.297 217,442 +0.03(+2.70%)
Jan 15, 2010 1.294 1.262 1.262 1.262 255,871 -0.03(-2.22%)
Jan 14, 2010 1.265 1.299 1.262 1.291 116,613 +0.02(+1.43%)
Jan 13, 2010 1.262 1.275 1.255 1.273 122,576 +0.02(+1.24%)
Jan 12, 2010 1.239 1.270 1.239 1.257 106,843 +0.01(+0.42%)
Jan 11, 2010 1.273 1.281 1.249 1.252 213,210 -0.01(-0.82%)
Jan 08, 2010 1.270 1.278 1.242 1.262 195,299 -0.01(-0.82%)
Jan 07, 2010 1.239 1.275 1.239 1.273 164,768 +0.03(+2.73%)
Jan 06, 2010 1.242 1.286 1.223 1.239 136,103 -0.00(-0.21%)
Jan 05, 2010 1.247 1.257 1.236 1.242 211,581 -0.02(-1.24%)
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.