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 (%)
Jul 30, 2010 1.732 1.825 1.732 1.805 172,391 +0.05(+2.96%)
Jul 29, 2010 1.764 1.794 1.712 1.753 89,270 +0.00(+0.00%)
Jul 28, 2010 1.805 1.819 1.688 1.753 181,805 -0.06(-3.46%)
Jul 27, 2010 1.814 1.846 1.792 1.816 209,110 +0.02(+1.07%)
Jul 26, 2010 1.732 1.803 1.732 1.797 224,764 +0.07(+3.79%)
Jul 23, 2010 1.701 1.734 1.688 1.732 145,712 +0.02(+0.96%)
Jul 22, 2010 1.682 1.715 1.641 1.715 234,814 +0.07(+3.98%)
Jul 21, 2010 1.745 1.762 1.649 1.649 98,947 -0.09(-5.04%)
Jul 20, 2010 1.655 1.742 1.630 1.737 112,166 +0.06(+3.76%)
Jul 19, 2010 1.663 1.682 1.639 1.674 92,146 +0.01(+0.82%)
Jul 16, 2010 1.658 1.669 1.631 1.660 230,608 -0.01(-0.49%)
Jul 15, 2010 1.747 1.753 1.658 1.669 130,378 -0.07(-4.06%)
Jul 14, 2010 1.761 1.769 1.728 1.739 105,345 -0.04(-1.99%)
Jul 13, 2010 1.742 1.791 1.704 1.775 338,180 +0.07(+3.98%)
Jul 12, 2010 1.756 1.761 1.707 1.707 98,519 -0.06(-3.53%)
Jul 09, 2010 1.671 1.777 1.671 1.769 250,265 +0.09(+5.34%)
Jul 08, 2010 1.660 1.685 1.652 1.679 214,094 +0.02(+1.48%)
Jul 07, 2010 1.636 1.655 1.631 1.655 228,058 +0.02(+1.50%)
Jul 06, 2010 1.636 1.658 1.612 1.631 484,973 +0.01(+0.84%)
Jul 02, 2010 1.617 1.620 1.565 1.617 223,164 +0.01(+0.51%)
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.