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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2010 1.622 1.624 1.584 1.584 211,375 -0.02(-1.19%)
Jun 29, 2010 1.560 1.614 1.560 1.603 454,822 -0.04(-2.32%)
Jun 25, 2010 1.603 1.641 1.590 1.641 474,659 +0.05(+3.25%)
Jun 24, 2010 1.574 1.601 1.574 1.590 148,618 +0.00(+0.00%)
Jun 23, 2010 1.576 1.603 1.563 1.590 182,132 +0.01(+0.86%)
Jun 22, 2010 1.601 1.625 1.576 1.576 147,025 -0.01(-0.68%)
Jun 21, 2010 1.644 1.644 1.554 1.587 184,951 -0.01(-0.85%)
Jun 18, 2010 1.549 1.609 1.549 1.601 548,753 +0.07(+4.25%)
Jun 17, 2010 1.544 1.573 1.452 1.535 396,842 +0.01(+0.53%)
Jun 16, 2010 1.535 1.554 1.508 1.527 85,906 -0.02(-1.56%)
Jun 15, 2010 1.484 1.562 1.441 1.552 374,474 +0.08(+5.70%)
Jun 14, 2010 1.457 1.484 1.446 1.468 213,553 +0.03(+2.26%)
Jun 11, 2010 1.398 1.436 1.371 1.436 352,299 +0.02(+1.72%)
Jun 10, 2010 1.419 1.441 1.390 1.411 170,059 +0.03(+1.95%)
Jun 09, 2010 1.428 1.441 1.368 1.384 194,576 -0.03(-1.91%)
Jun 08, 2010 1.425 1.444 1.401 1.411 231,426 +0.00(+0.19%)
Jun 07, 2010 1.430 1.465 1.409 1.409 167,724 -0.02(-1.14%)
Jun 04, 2010 1.444 1.490 1.425 1.425 413,625 -0.07(-4.69%)
Jun 03, 2010 1.511 1.525 1.444 1.495 272,833 -0.01(-0.54%)
Jun 02, 2010 1.430 1.524 1.430 1.503 207,372 +0.09(+6.71%)
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.