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 (%)
May 30, 2008 2.350 2.353 2.304 2.332 362,196 -0.01(-0.22%)
May 29, 2008 2.322 2.337 2.304 2.337 217,598 +0.02(+1.01%)
May 28, 2008 2.296 2.324 2.291 2.314 229,777 +0.03(+1.25%)
May 27, 2008 2.314 2.353 2.259 2.285 190,658 -0.02(-0.79%)
May 26, 2008 2.317 2.350 2.298 2.304 121,473 +0.00(+0.00%)
May 23, 2008 2.317 2.350 2.298 2.304 121,473 -0.02(-0.67%)
May 22, 2008 2.278 2.340 2.270 2.319 186,663 -0.03(-1.44%)
May 21, 2008 2.389 2.405 2.270 2.353 200,294 +0.00(+0.00%)
May 20, 2008 2.382 2.387 2.343 2.353 184,965 -0.02(-0.88%)
May 19, 2008 2.337 2.389 2.317 2.374 274,262 +0.03(+1.33%)
May 16, 2008 2.382 2.389 2.337 2.343 276,944 -0.04(-1.75%)
May 15, 2008 2.384 2.415 2.369 2.384 197,946 +0.01(+0.55%)
May 14, 2008 2.415 2.444 2.371 2.371 203,268 -0.05(-1.94%)
May 13, 2008 2.358 2.423 2.358 2.418 204,781 +0.05(+2.20%)
May 12, 2008 2.283 2.366 2.283 2.366 166,124 +0.08(+3.41%)
May 09, 2008 2.291 2.306 2.244 2.288 151,571 +0.04(+1.62%)
May 08, 2008 2.358 2.358 2.249 2.251 312,113 -0.11(-4.74%)
May 07, 2008 2.361 2.366 2.332 2.363 382,454 +0.03(+1.11%)
May 06, 2008 2.343 2.379 2.319 2.337 391,790 +0.01(+0.22%)
May 05, 2008 2.410 2.421 2.317 2.332 149,765 -0.09(-3.55%)
May 02, 2008 2.356 2.421 2.304 2.418 407,081 +0.08(+3.34%)
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.