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

Gladstone Investment (NQ: GAIN )

14.16 -0.16 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 30, 2010 1.740 1.834 1.740 1.815 171,508 +0.05(+2.96%)
Jul 29, 2010 1.773 1.804 1.721 1.762 88,813 +0.00(+0.00%)
Jul 28, 2010 1.815 1.828 1.696 1.762 180,874 -0.06(-3.46%)
Jul 27, 2010 1.823 1.856 1.801 1.826 208,039 +0.02(+1.07%)
Jul 26, 2010 1.740 1.812 1.740 1.806 223,613 +0.07(+3.79%)
Jul 23, 2010 1.710 1.743 1.696 1.740 144,965 +0.02(+0.96%)
Jul 22, 2010 1.691 1.724 1.650 1.724 233,611 +0.07(+3.98%)
Jul 21, 2010 1.754 1.771 1.658 1.658 98,440 -0.09(-5.04%)
Jul 20, 2010 1.663 1.751 1.639 1.746 111,592 +0.06(+3.76%)
Jul 19, 2010 1.672 1.691 1.647 1.683 91,674 +0.01(+0.82%)
Jul 16, 2010 1.666 1.677 1.639 1.669 229,427 -0.01(-0.49%)
Jul 15, 2010 1.756 1.762 1.666 1.677 129,710 -0.07(-4.06%)
Jul 14, 2010 1.770 1.778 1.737 1.748 104,805 -0.04(-1.99%)
Jul 13, 2010 1.751 1.800 1.713 1.784 336,448 +0.07(+3.98%)
Jul 12, 2010 1.765 1.770 1.715 1.715 98,014 -0.06(-3.53%)
Jul 09, 2010 1.680 1.786 1.680 1.778 248,983 +0.09(+5.34%)
Jul 08, 2010 1.669 1.694 1.661 1.688 212,997 +0.02(+1.48%)
Jul 07, 2010 1.644 1.664 1.639 1.664 226,890 +0.02(+1.50%)
Jul 06, 2010 1.644 1.666 1.620 1.639 482,489 +0.01(+0.84%)
Jul 02, 2010 1.625 1.628 1.573 1.625 222,021 +0.01(+0.51%)
Jul 01, 2010 1.535 1.631 1.535 1.617 230,481 +0.02(+1.54%)
Jun 30, 2010 1.631 1.632 1.593 1.593 210,292 -0.02(-1.19%)
Jun 29, 2010 1.568 1.623 1.568 1.612 452,492 -0.04(-2.32%)
Jun 25, 2010 1.612 1.650 1.598 1.650 472,228 +0.05(+3.25%)
Jun 24, 2010 1.582 1.609 1.582 1.598 147,857 +0.00(+0.00%)
Jun 23, 2010 1.584 1.612 1.571 1.598 181,199 +0.01(+0.86%)
Jun 22, 2010 1.609 1.634 1.584 1.584 146,271 -0.01(-0.69%)
Jun 21, 2010 1.653 1.653 1.562 1.595 184,004 -0.01(-0.85%)
Jun 18, 2010 1.557 1.617 1.557 1.609 545,942 +0.07(+4.25%)
Jun 17, 2010 1.552 1.581 1.459 1.543 394,809 +0.01(+0.53%)
Jun 16, 2010 1.543 1.562 1.516 1.535 85,466 -0.02(-1.57%)
Jun 15, 2010 1.492 1.570 1.448 1.560 372,556 +0.08(+5.70%)
Jun 14, 2010 1.465 1.492 1.454 1.476 212,459 +0.03(+2.26%)
Jun 11, 2010 1.405 1.443 1.378 1.443 350,494 +0.02(+1.72%)
Jun 10, 2010 1.427 1.448 1.397 1.419 169,188 +0.03(+1.95%)
Jun 09, 2010 1.435 1.448 1.375 1.391 193,579 -0.03(-1.91%)
Jun 08, 2010 1.432 1.451 1.408 1.419 230,240 +0.00(+0.19%)
Jun 07, 2010 1.438 1.473 1.416 1.416 166,865 -0.02(-1.14%)
Jun 04, 2010 1.451 1.497 1.432 1.432 411,506 -0.07(-4.69%)
Jun 03, 2010 1.519 1.533 1.451 1.503 271,436 -0.01(-0.54%)
Jun 02, 2010 1.438 1.532 1.438 1.511 206,309 +0.09(+6.71%)
Jun 01, 2010 1.462 1.546 1.416 1.416 286,979 -0.04(-2.43%)
May 28, 2010 1.535 1.554 1.438 1.451 335,891 -0.08(-5.48%)
May 27, 2010 1.495 1.535 1.495 1.535 245,201 +0.09(+6.39%)
May 26, 2010 1.481 1.541 1.443 1.443 325,450 -0.02(-1.66%)
May 25, 2010 1.394 1.486 1.378 1.467 272,018 +0.05(+3.24%)
May 24, 2010 1.478 1.511 1.410 1.421 184,620 -0.05(-3.68%)
May 21, 2010 1.424 1.497 1.413 1.476 467,559 +0.02(+1.68%)
May 20, 2010 1.465 1.516 1.443 1.451 297,040 -0.08(-5.31%)
May 19, 2010 1.543 1.560 1.524 1.533 152,063 -0.02(-1.57%)
May 18, 2010 1.589 1.598 1.543 1.557 161,025 -0.02(-1.37%)
May 17, 2010 1.606 1.606 1.557 1.579 155,959 -0.01(-0.85%)
May 14, 2010 1.619 1.624 1.522 1.592 240,015 -0.04(-2.48%)
May 13, 2010 1.646 1.654 1.622 1.633 165,087 -0.02(-0.98%)
May 12, 2010 1.584 1.651 1.560 1.649 320,879 +0.06(+4.08%)
May 11, 2010 1.576 1.606 1.525 1.584 164,719 +0.01(+0.86%)
May 10, 2010 1.538 1.571 1.506 1.571 319,776 +0.13(+8.97%)
May 07, 2010 1.538 1.562 1.441 1.441 302,727 -0.12(-7.60%)
May 06, 2010 1.657 1.708 1.406 1.560 278,795 -0.12(-7.06%)
May 05, 2010 1.729 1.732 1.673 1.678 207,609 -0.03(-1.73%)
May 04, 2010 1.746 1.746 1.684 1.708 240,665 -0.07(-3.94%)
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.