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

Gladstone Investment (NQ: GAIN )

14.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 30, 2009 1.492 1.492 1.335 1.335 377,467 -0.09(-6.59%)
Jan 29, 2009 1.468 1.468 1.387 1.429 266,942 -0.07(-4.71%)
Jan 28, 2009 1.374 1.526 1.293 1.500 239,700 +0.14(+10.62%)
Jan 27, 2009 1.230 1.359 1.230 1.356 112,102 +0.15(+12.36%)
Jan 26, 2009 1.154 1.243 1.122 1.207 88,042 +0.05(+4.54%)
Jan 23, 2009 1.141 1.181 1.118 1.154 138,443 -0.03(-2.43%)
Jan 22, 2009 1.191 1.241 1.175 1.183 103,877 -0.05(-4.03%)
Jan 21, 2009 1.073 1.256 1.073 1.233 163,294 +0.14(+12.68%)
Jan 20, 2009 1.343 1.385 1.089 1.094 162,931 -0.28(-20.53%)
Jan 16, 2009 1.290 1.419 1.272 1.377 328,682 +0.15(+12.15%)
Jan 15, 2009 1.178 1.296 1.047 1.228 258,197 +0.05(+4.22%)
Jan 14, 2009 1.288 1.369 1.178 1.178 200,270 -0.15(-11.07%)
Jan 13, 2009 1.272 1.353 1.272 1.325 86,747 +0.04(+3.06%)
Jan 12, 2009 1.288 1.377 1.254 1.285 192,508 -0.01(-0.81%)
Jan 09, 2009 1.534 1.565 1.285 1.296 227,883 -0.24(-15.38%)
Jan 08, 2009 1.377 1.531 1.377 1.531 73,765 +0.13(+8.94%)
Jan 07, 2009 1.377 1.434 1.374 1.406 115,659 +0.01(+0.37%)
Jan 06, 2009 1.419 1.437 1.348 1.400 153,338 -0.00(-0.19%)
Jan 05, 2009 1.351 1.403 1.301 1.403 171,087 +0.06(+4.28%)
Jan 02, 2009 1.280 1.361 1.154 1.345 206,918 +0.06(+4.68%)
Dec 31, 2008 1.081 1.285 1.024 1.285 470,319 +0.23(+22.14%)
Dec 30, 2008 1.076 1.107 0.9476 1.052 971,578 +0.00(+0.00%)
Dec 29, 2008 1.107 1.196 1.050 1.052 270,820 -0.05(-4.96%)
Dec 26, 2008 1.141 1.141 1.050 1.107 168,394 -0.02(-1.63%)
Dec 24, 2008 1.086 1.215 1.081 1.126 125,496 +0.04(+3.86%)
Dec 23, 2008 1.175 1.215 1.058 1.084 275,969 -0.09(-7.38%)
Dec 22, 2008 1.270 1.314 1.126 1.170 286,678 -0.10(-7.84%)
Dec 19, 2008 1.345 1.353 1.264 1.270 667,331 -0.03(-2.02%)
Dec 18, 2008 1.317 1.345 1.228 1.296 271,480 -0.02(-1.20%)
Dec 17, 2008 1.351 1.382 1.230 1.311 241,289 -0.03(-2.53%)
Dec 16, 2008 1.340 1.372 1.272 1.345 236,372 +0.04(+2.80%)
Dec 15, 2008 1.400 1.437 1.285 1.309 151,569 -0.09(-6.19%)
Dec 12, 2008 1.175 1.403 1.152 1.395 380,871 +0.18(+15.12%)
Dec 11, 2008 1.369 1.424 1.207 1.212 231,677 -0.18(-13.13%)
Dec 10, 2008 1.351 1.437 1.290 1.395 150,970 +0.05(+4.10%)
Dec 09, 2008 1.377 1.440 1.325 1.340 212,812 -0.06(-4.12%)
Dec 08, 2008 1.110 1.408 1.110 1.398 552,978 +0.12(+9.20%)
Dec 05, 2008 1.209 1.283 1.123 1.280 156,532 +0.05(+4.04%)
Dec 04, 2008 1.097 1.246 1.023 1.230 236,128 +0.11(+10.07%)
Dec 03, 2008 1.010 1.118 0.9397 1.118 152,643 +0.10(+9.49%)
Dec 02, 2008 0.9633 1.034 0.9293 1.021 161,792 +0.08(+8.94%)
Dec 01, 2008 1.236 1.280 0.9240 0.9371 213,573 -0.35(-27.38%)
Nov 28, 2008 1.178 1.293 1.089 1.290 238,385 +0.15(+13.59%)
Nov 26, 2008 1.044 1.144 0.8926 1.136 308,442 +0.06(+5.85%)
Nov 25, 2008 1.063 1.073 0.9868 1.073 125,404 +0.01(+0.49%)
Nov 24, 2008 0.9162 1.196 0.8795 1.068 340,540 +0.16(+17.92%)
Nov 21, 2008 0.8533 0.9162 0.7984 0.9057 478,800 +0.06(+6.79%)
Nov 20, 2008 0.7958 0.9083 0.7853 0.8481 368,237 +0.04(+4.85%)
Nov 19, 2008 0.9188 0.9397 0.8062 0.8088 211,349 -0.12(-13.20%)
Nov 18, 2008 0.9397 0.9397 0.8821 0.9319 264,990 -0.01(-0.84%)
Nov 17, 2008 0.9685 0.9685 0.9214 0.9397 333,258 -0.05(-4.77%)
Nov 14, 2008 1.047 1.047 0.9868 0.9868 119,865 -0.09(-8.05%)
Nov 13, 2008 1.047 1.110 0.9214 1.073 265,311 +0.04(+3.80%)
Nov 12, 2008 1.183 1.207 1.034 1.034 269,204 -0.18(-14.87%)
Nov 11, 2008 1.196 1.298 1.178 1.215 235,849 +0.00(+0.00%)
Nov 10, 2008 1.369 1.400 1.212 1.215 160,249 -0.11(-8.12%)
Nov 07, 2008 1.304 1.387 1.254 1.322 143,680 +0.03(+2.43%)
Nov 06, 2008 1.264 1.311 1.256 1.290 197,948 +0.01(+0.82%)
Nov 05, 2008 1.482 1.482 1.270 1.280 233,255 -0.16(-11.41%)
Nov 04, 2008 1.544 1.557 1.372 1.445 233,247 -0.10(-6.60%)
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.