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

Gladstone Investment (NQ: GAIN )

14.16 -0.16 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2010 1.603 1.667 1.589 1.633 296,904 +0.04(+2.25%)
Aug 30, 2010 1.628 1.642 1.564 1.597 256,675 -0.04(-2.70%)
Aug 27, 2010 1.567 1.645 1.548 1.642 252,131 +0.09(+5.89%)
Aug 26, 2010 1.617 1.636 1.537 1.550 382,838 -0.06(-3.78%)
Aug 25, 2010 1.570 1.617 1.564 1.611 241,978 +0.03(+2.11%)
Aug 24, 2010 1.523 1.586 1.523 1.578 178,506 +0.05(+3.26%)
Aug 23, 2010 1.603 1.636 1.523 1.528 199,744 -0.06(-4.00%)
Aug 20, 2010 1.597 1.654 1.553 1.592 249,693 -0.02(-1.03%)
Aug 19, 2010 1.711 1.711 1.606 1.609 322,148 -0.11(-6.29%)
Aug 18, 2010 1.640 1.777 1.637 1.717 170,581 +0.07(+4.17%)
Aug 17, 2010 1.653 1.670 1.637 1.648 242,816 +0.02(+1.18%)
Aug 16, 2010 1.626 1.681 1.601 1.629 225,280 -0.01(-0.84%)
Aug 13, 2010 1.664 1.711 1.640 1.642 104,988 -0.03(-1.97%)
Aug 12, 2010 1.615 1.728 1.615 1.675 250,116 +0.03(+1.67%)
Aug 11, 2010 1.755 1.755 1.631 1.648 277,412 -0.12(-6.84%)
Aug 10, 2010 1.788 1.805 1.766 1.769 158,305 -0.04(-1.98%)
Aug 09, 2010 1.805 1.807 1.766 1.805 121,288 +0.02(+0.92%)
Aug 06, 2010 1.761 1.796 1.744 1.788 77,611 +0.00(+0.00%)
Aug 05, 2010 1.774 1.802 1.774 1.788 196,544 +0.00(+0.00%)
Aug 04, 2010 1.769 1.794 1.725 1.788 89,851 +0.03(+1.88%)
Aug 03, 2010 1.774 1.794 1.747 1.755 220,572 -0.02(-1.39%)
Aug 02, 2010 1.851 1.851 1.777 1.780 329,639 -0.04(-1.97%)
Jul 30, 2010 1.741 1.835 1.741 1.816 171,421 +0.05(+2.96%)
Jul 29, 2010 1.774 1.805 1.722 1.763 88,767 +0.00(+0.00%)
Jul 28, 2010 1.816 1.829 1.697 1.763 180,782 -0.06(-3.46%)
Jul 27, 2010 1.824 1.857 1.802 1.827 207,933 +0.02(+1.07%)
Jul 26, 2010 1.741 1.813 1.741 1.807 223,499 +0.07(+3.79%)
Jul 23, 2010 1.711 1.744 1.697 1.741 144,891 +0.02(+0.96%)
Jul 22, 2010 1.692 1.725 1.651 1.725 233,492 +0.07(+3.98%)
Jul 21, 2010 1.755 1.772 1.659 1.659 98,390 -0.09(-5.04%)
Jul 20, 2010 1.664 1.752 1.640 1.747 111,535 +0.06(+3.76%)
Jul 19, 2010 1.673 1.692 1.648 1.684 91,627 +0.01(+0.82%)
Jul 16, 2010 1.667 1.678 1.640 1.670 229,310 -0.01(-0.49%)
Jul 15, 2010 1.757 1.763 1.667 1.678 129,644 -0.07(-4.06%)
Jul 14, 2010 1.771 1.779 1.738 1.749 104,752 -0.04(-1.99%)
Jul 13, 2010 1.752 1.801 1.714 1.785 336,276 +0.07(+3.98%)
Jul 12, 2010 1.766 1.771 1.716 1.716 97,964 -0.06(-3.53%)
Jul 09, 2010 1.681 1.787 1.681 1.779 248,856 +0.09(+5.34%)
Jul 08, 2010 1.670 1.694 1.662 1.689 212,889 +0.02(+1.48%)
Jul 07, 2010 1.645 1.664 1.640 1.664 226,774 +0.02(+1.50%)
Jul 06, 2010 1.645 1.667 1.621 1.640 482,243 +0.01(+0.84%)
Jul 02, 2010 1.626 1.629 1.574 1.626 221,908 +0.01(+0.51%)
Jul 01, 2010 1.536 1.632 1.536 1.618 230,364 +0.02(+1.54%)
Jun 30, 2010 1.632 1.633 1.593 1.593 210,185 -0.02(-1.19%)
Jun 29, 2010 1.569 1.623 1.569 1.612 452,261 -0.04(-2.32%)
Jun 25, 2010 1.612 1.651 1.599 1.651 471,987 +0.05(+3.25%)
Jun 24, 2010 1.582 1.610 1.582 1.599 147,781 +0.00(+0.00%)
Jun 23, 2010 1.585 1.612 1.571 1.599 181,107 +0.01(+0.86%)
Jun 22, 2010 1.610 1.634 1.585 1.585 146,197 -0.01(-0.68%)
Jun 21, 2010 1.653 1.653 1.563 1.596 183,910 -0.01(-0.85%)
Jun 18, 2010 1.558 1.618 1.558 1.610 545,664 +0.07(+4.25%)
Jun 17, 2010 1.552 1.582 1.460 1.544 394,608 +0.01(+0.53%)
Jun 16, 2010 1.544 1.563 1.517 1.536 85,422 -0.02(-1.57%)
Jun 15, 2010 1.493 1.571 1.449 1.560 372,366 +0.08(+5.70%)
Jun 14, 2010 1.465 1.493 1.455 1.476 212,351 +0.03(+2.26%)
Jun 11, 2010 1.406 1.444 1.379 1.444 350,315 +0.02(+1.72%)
Jun 10, 2010 1.427 1.449 1.398 1.419 169,101 +0.03(+1.95%)
Jun 09, 2010 1.436 1.449 1.376 1.392 193,480 -0.03(-1.91%)
Jun 08, 2010 1.433 1.452 1.408 1.419 230,123 +0.00(+0.19%)
Jun 07, 2010 1.438 1.474 1.417 1.417 166,780 -0.02(-1.14%)
Jun 04, 2010 1.452 1.498 1.433 1.433 411,296 -0.07(-4.69%)
Jun 03, 2010 1.520 1.533 1.452 1.503 271,297 -0.01(-0.54%)
Jun 02, 2010 1.438 1.533 1.438 1.512 206,204 +0.09(+6.70%)
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.