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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 1.019 1.024 0.9533 0.9533 551,589 -0.05(-4.96%)
Apr 29, 2009 1.014 1.014 0.9585 1.003 179,618 +0.00(+0.00%)
Apr 28, 2009 0.9376 1.008 0.9088 1.003 252,407 +0.05(+5.80%)
Apr 27, 2009 1.024 1.076 0.9454 0.9481 240,310 -0.10(-9.95%)
Apr 24, 2009 0.9690 1.053 0.9428 1.053 231,192 +0.09(+9.84%)
Apr 23, 2009 1.029 1.052 0.9088 0.9585 413,430 -0.07(-6.87%)
Apr 22, 2009 1.024 1.079 1.019 1.029 177,724 -0.02(-2.24%)
Apr 21, 2009 0.9821 1.095 0.9821 1.053 191,585 +0.07(+6.91%)
Apr 20, 2009 1.053 1.069 0.9847 0.9847 294,382 -0.11(-9.83%)
Apr 17, 2009 1.215 1.215 1.037 1.092 650,568 -0.13(-10.32%)
Apr 16, 2009 1.142 1.257 1.095 1.218 418,558 +0.06(+4.73%)
Apr 15, 2009 1.069 1.165 1.011 1.163 123,863 +0.08(+7.25%)
Apr 14, 2009 1.192 1.192 1.034 1.084 229,119 -0.14(-11.54%)
Apr 13, 2009 1.197 1.244 1.171 1.226 207,698 +0.00(+0.21%)
Apr 09, 2009 1.197 1.244 1.126 1.223 373,738 +0.07(+5.90%)
Apr 08, 2009 1.048 1.179 1.048 1.155 171,519 +0.12(+11.93%)
Apr 07, 2009 1.040 1.084 1.008 1.032 204,040 -0.04(-3.43%)
Apr 06, 2009 1.155 1.155 1.034 1.069 241,383 -0.09(-7.48%)
Apr 03, 2009 1.194 1.194 1.110 1.155 154,638 -0.04(-3.29%)
Apr 02, 2009 1.150 1.260 1.150 1.194 417,882 +0.08(+6.79%)
Apr 01, 2009 0.9612 1.118 0.9585 1.118 228,115 +0.12(+11.78%)
Mar 31, 2009 0.9481 1.045 0.9350 1.000 291,587 +0.12(+13.02%)
Mar 30, 2009 0.9952 0.9952 0.8276 0.8852 466,226 -0.31(-25.71%)
Mar 26, 2009 1.139 1.192 1.110 1.192 251,246 +0.07(+6.56%)
Mar 25, 2009 1.108 1.137 1.040 1.118 234,545 +0.04(+3.39%)
Mar 24, 2009 1.163 1.192 1.079 1.082 153,420 -0.11(-9.23%)
Mar 23, 2009 1.116 1.205 1.021 1.192 310,029 +0.17(+16.97%)
Mar 20, 2009 1.179 1.228 0.9873 1.019 399,130 -0.15(-12.58%)
Mar 19, 2009 1.244 1.281 1.163 1.165 241,441 -0.06(-4.71%)
Mar 18, 2009 1.105 1.223 1.100 1.223 235,778 +0.11(+10.14%)
Mar 17, 2009 1.040 1.118 1.040 1.110 133,924 +0.07(+6.53%)
Mar 16, 2009 1.029 1.087 1.016 1.042 242,059 +0.03(+3.11%)
Mar 13, 2009 1.000 1.032 0.9592 1.011 200,756 +0.02(+1.85%)
Mar 12, 2009 0.6600 1.045 0.6547 0.9926 414,740 +0.33(+49.80%)
Mar 11, 2009 0.7045 0.7333 0.6574 0.6626 125,241 -0.04(-6.30%)
Mar 10, 2009 0.5919 0.7176 0.5919 0.7071 380,730 +0.08(+12.50%)
Mar 09, 2009 0.6364 0.7254 0.6076 0.6285 291,197 -0.01(-2.04%)
Mar 06, 2009 0.7516 0.8014 0.5919 0.6416 544,399 -0.12(-16.10%)
Mar 05, 2009 0.8040 0.8066 0.7543 0.7647 252,456 -0.07(-8.75%)
Mar 04, 2009 0.8328 0.8485 0.7516 0.8381 242,326 -0.12(-12.57%)
Mar 02, 2009 1.011 1.150 0.9428 0.9585 322,160 -0.10(-9.41%)
Feb 27, 2009 1.066 1.144 0.9350 1.058 329,965 +0.13(+13.80%)
Feb 26, 2009 0.8721 1.008 0.8721 0.9297 189,958 +0.07(+8.23%)
Feb 25, 2009 0.8119 0.8904 0.7726 0.8590 217,408 +0.04(+5.13%)
Feb 24, 2009 0.7647 1.048 0.7385 0.8171 374,475 +0.07(+8.71%)
Feb 23, 2009 0.9376 0.9376 0.7412 0.7516 280,678 -0.17(-18.70%)
Feb 20, 2009 0.9612 0.9664 0.9192 0.9245 322,676 -0.04(-4.34%)
Feb 19, 2009 1.016 1.048 0.9664 0.9664 125,333 -0.03(-3.40%)
Feb 18, 2009 1.048 1.097 0.9900 1.000 140,709 -0.03(-2.55%)
Feb 17, 2009 1.069 1.074 1.014 1.027 264,900 -0.04(-3.69%)
Feb 13, 2009 1.048 1.110 1.003 1.066 213,177 +0.01(+0.74%)
Feb 12, 2009 1.014 1.129 1.014 1.058 148,586 -0.04(-4.04%)
Feb 11, 2009 1.134 1.155 1.079 1.103 116,447 -0.01(-0.94%)
Feb 10, 2009 1.275 1.281 1.113 1.113 344,387 -0.17(-13.27%)
Feb 09, 2009 1.304 1.323 1.260 1.283 157,097 -0.04(-2.78%)
Feb 06, 2009 1.294 1.375 1.236 1.320 191,688 +0.03(+2.44%)
Feb 05, 2009 1.129 1.312 1.129 1.289 291,598 +0.13(+11.31%)
Feb 04, 2009 1.506 1.516 1.158 1.158 356,773 -0.35(-23.26%)
Feb 03, 2009 1.469 1.509 1.344 1.509 180,225 +0.05(+3.41%)
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.