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

Gladstone Investment (NQ: GAIN )

13.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2008 2.096 2.099 1.893 1.893 362,541 -0.19(-9.24%)
Aug 28, 2008 2.010 2.086 1.938 2.086 226,695 +0.05(+2.56%)
Aug 27, 2008 1.901 2.034 1.901 2.034 257,572 +0.14(+7.13%)
Aug 26, 2008 1.870 1.898 1.854 1.898 118,343 +0.03(+1.82%)
Aug 25, 2008 1.922 1.966 1.865 1.865 150,222 -0.07(-3.63%)
Aug 22, 2008 1.990 1.990 1.875 1.935 342,838 -0.01(-0.67%)
Aug 21, 2008 2.055 2.055 1.930 1.948 247,753 -0.06(-3.11%)
Aug 20, 2008 2.031 2.044 1.994 2.010 225,516 +0.01(+0.39%)
Aug 19, 2008 2.083 2.083 1.995 2.003 395,753 -0.09(-4.11%)
Aug 18, 2008 2.083 2.104 2.065 2.089 405,556 +0.01(+0.38%)
Aug 15, 2008 2.109 2.117 2.068 2.081 549,255 -0.00(-0.13%)
Aug 14, 2008 2.083 2.124 2.078 2.083 301,997 -0.02(-0.99%)
Aug 13, 2008 2.055 2.122 2.021 2.104 326,396 +0.06(+2.80%)
Aug 12, 2008 2.060 2.070 2.010 2.047 365,095 -0.03(-1.38%)
Aug 11, 2008 2.029 2.122 2.013 2.076 353,656 +0.05(+2.71%)
Aug 08, 2008 1.883 2.029 1.883 2.021 389,160 +0.13(+7.03%)
Aug 07, 2008 1.995 2.008 1.888 1.888 418,036 -0.17(-8.46%)
Aug 06, 2008 2.039 2.065 2.000 2.063 325,835 +0.03(+1.67%)
Aug 05, 2008 1.901 2.034 1.901 2.029 297,577 +0.13(+6.86%)
Aug 04, 2008 1.982 1.982 1.896 1.898 230,289 -0.08(-4.08%)
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.