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

Gladstone Investment (NQ: GAIN )

13.94 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2009 1.283 1.340 1.262 1.262 306,942 +0.02(+1.46%)
Sep 29, 2009 1.351 1.364 1.244 1.244 1,903,830 -0.11(-8.08%)
Sep 28, 2009 1.369 1.377 1.315 1.353 212,957 -0.01(-0.38%)
Sep 25, 2009 1.340 1.380 1.333 1.359 207,759 +0.02(+1.16%)
Sep 24, 2009 1.333 1.377 1.327 1.343 173,489 +0.02(+1.57%)
Sep 23, 2009 1.335 1.340 1.314 1.322 197,597 -0.01(-0.97%)
Sep 22, 2009 1.348 1.367 1.322 1.335 130,897 +0.01(+0.59%)
Sep 21, 2009 1.314 1.340 1.314 1.327 81,448 -0.01(-0.97%)
Sep 18, 2009 1.356 1.356 1.307 1.340 349,329 -0.02(-1.72%)
Sep 17, 2009 1.314 1.364 1.314 1.364 188,607 +0.04(+2.74%)
Sep 16, 2009 1.288 1.327 1.275 1.327 225,589 +0.05(+3.87%)
Sep 15, 2009 1.252 1.278 1.244 1.278 157,733 +0.03(+2.29%)
Sep 14, 2009 1.236 1.278 1.236 1.249 115,868 +0.00(+0.00%)
Sep 11, 2009 1.265 1.268 1.223 1.249 236,857 -0.01(-0.62%)
Sep 10, 2009 1.270 1.270 1.236 1.257 98,276 -0.02(-1.63%)
Sep 09, 2009 1.252 1.366 1.236 1.278 165,398 +0.02(+1.66%)
Sep 08, 2009 1.327 1.327 1.242 1.257 168,325 -0.06(-4.36%)
Sep 04, 2009 1.299 1.325 1.299 1.314 133,852 +0.01(+0.60%)
Sep 03, 2009 1.265 1.307 1.265 1.307 98,817 +0.05(+3.72%)
Sep 02, 2009 1.236 1.286 1.190 1.260 108,998 +0.01(+0.83%)
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.