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 (%)
Apr 30, 2009 1.013 1.018 0.9474 0.9474 554,995 -0.05(-4.96%)
Apr 29, 2009 1.007 1.007 0.9526 0.9969 180,727 +0.00(+0.00%)
Apr 28, 2009 0.9318 1.002 0.9032 0.9969 253,965 +0.05(+5.80%)
Apr 27, 2009 1.018 1.070 0.9396 0.9422 241,794 -0.10(-9.95%)
Apr 24, 2009 0.9631 1.046 0.9370 1.046 232,620 +0.09(+9.84%)
Apr 23, 2009 1.023 1.046 0.9032 0.9526 415,983 -0.07(-6.87%)
Apr 22, 2009 1.018 1.072 1.013 1.023 178,821 -0.02(-2.24%)
Apr 21, 2009 0.9761 1.088 0.9761 1.046 192,768 +0.07(+6.91%)
Apr 20, 2009 1.046 1.062 0.9787 0.9787 296,200 -0.11(-9.83%)
Apr 17, 2009 1.208 1.208 1.031 1.085 654,585 -0.12(-10.32%)
Apr 16, 2009 1.135 1.249 1.088 1.210 421,143 +0.05(+4.73%)
Apr 15, 2009 1.062 1.158 1.005 1.156 124,627 +0.08(+7.25%)
Apr 14, 2009 1.184 1.184 1.028 1.078 230,534 -0.14(-11.54%)
Apr 13, 2009 1.190 1.236 1.163 1.218 208,980 +0.00(+0.21%)
Apr 09, 2009 1.190 1.236 1.119 1.216 376,046 +0.07(+5.90%)
Apr 08, 2009 1.041 1.171 1.041 1.148 172,578 +0.12(+11.93%)
Apr 07, 2009 1.033 1.078 1.002 1.026 205,300 -0.04(-3.43%)
Apr 06, 2009 1.148 1.148 1.028 1.062 242,874 -0.09(-7.48%)
Apr 03, 2009 1.187 1.187 1.104 1.148 155,593 -0.04(-3.29%)
Apr 02, 2009 1.143 1.252 1.143 1.187 420,463 +0.08(+6.79%)
Apr 01, 2009 0.9553 1.111 0.9526 1.111 229,523 +0.12(+11.78%)
Mar 31, 2009 0.9422 1.039 0.9292 0.9943 293,387 +0.11(+13.02%)
Mar 30, 2009 0.9891 0.9891 0.8225 0.8798 469,105 -0.30(-25.71%)
Mar 26, 2009 1.132 1.184 1.104 1.184 252,798 +0.07(+6.56%)
Mar 25, 2009 1.101 1.130 1.033 1.111 235,993 +0.04(+3.39%)
Mar 24, 2009 1.156 1.184 1.072 1.075 154,368 -0.11(-9.23%)
Mar 23, 2009 1.109 1.197 1.015 1.184 311,944 +0.17(+16.97%)
Mar 20, 2009 1.171 1.221 0.9813 1.013 401,595 -0.15(-12.58%)
Mar 19, 2009 1.236 1.273 1.156 1.158 242,931 -0.06(-4.71%)
Mar 18, 2009 1.098 1.216 1.093 1.216 237,234 +0.11(+10.14%)
Mar 17, 2009 1.033 1.111 1.033 1.104 134,751 +0.07(+6.53%)
Mar 16, 2009 1.023 1.080 1.010 1.036 243,554 +0.03(+3.11%)
Mar 13, 2009 0.9943 1.026 0.9533 1.005 201,996 +0.02(+1.85%)
Mar 12, 2009 0.6559 1.039 0.6507 0.9865 417,301 +0.33(+49.80%)
Mar 11, 2009 0.7002 0.7288 0.6533 0.6585 126,014 -0.04(-6.30%)
Mar 10, 2009 0.5882 0.7132 0.5882 0.7028 383,081 +0.08(+12.50%)
Mar 09, 2009 0.6325 0.7210 0.6039 0.6247 292,995 -0.01(-2.04%)
Mar 06, 2009 0.7470 0.7965 0.5882 0.6377 547,761 -0.12(-16.10%)
Mar 05, 2009 0.7991 0.8017 0.7496 0.7600 254,015 -0.07(-8.75%)
Mar 04, 2009 0.8277 0.8433 0.7470 0.8329 243,823 -0.12(-12.57%)
Mar 02, 2009 1.005 1.143 0.9370 0.9526 324,150 -0.10(-9.41%)
Feb 27, 2009 1.059 1.137 0.9292 1.052 332,002 +0.13(+13.80%)
Feb 26, 2009 0.8668 1.002 0.8668 0.9240 191,131 +0.07(+8.23%)
Feb 25, 2009 0.8069 0.8850 0.7678 0.8537 218,750 +0.04(+5.13%)
Feb 24, 2009 0.7600 1.041 0.7340 0.8121 376,788 +0.07(+8.71%)
Feb 23, 2009 0.9318 0.9318 0.7366 0.7470 282,411 -0.17(-18.70%)
Feb 20, 2009 0.9553 0.9605 0.9136 0.9188 324,668 -0.04(-4.34%)
Feb 19, 2009 1.010 1.041 0.9605 0.9605 126,107 -0.03(-3.40%)
Feb 18, 2009 1.041 1.091 0.9839 0.9943 141,578 -0.03(-2.55%)
Feb 17, 2009 1.062 1.067 1.007 1.020 266,536 -0.04(-3.69%)
Feb 13, 2009 1.041 1.104 0.9969 1.059 214,494 +0.01(+0.74%)
Feb 12, 2009 1.007 1.122 1.007 1.052 149,504 -0.04(-4.04%)
Feb 11, 2009 1.127 1.148 1.072 1.096 117,166 -0.01(-0.94%)
Feb 10, 2009 1.268 1.273 1.106 1.106 346,513 -0.17(-13.27%)
Feb 09, 2009 1.296 1.314 1.252 1.275 158,067 -0.04(-2.78%)
Feb 06, 2009 1.286 1.367 1.229 1.312 192,871 +0.03(+2.44%)
Feb 05, 2009 1.122 1.304 1.122 1.281 293,399 +0.13(+11.31%)
Feb 04, 2009 1.497 1.507 1.150 1.150 358,977 -0.35(-23.26%)
Feb 03, 2009 1.460 1.499 1.335 1.499 181,338 +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.