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

Gladstone Investment (NQ: GAIN )

14.04 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2008 1.267 1.503 1.181 1.458 474,979 +0.23(+18.26%)
Oct 30, 2008 1.275 1.304 1.178 1.233 189,898 +0.04(+3.52%)
Oct 29, 2008 1.293 1.309 1.181 1.191 298,142 -0.08(-6.38%)
Oct 28, 2008 1.209 1.309 1.165 1.272 289,875 +0.11(+9.46%)
Oct 27, 2008 1.102 1.204 1.081 1.162 282,273 +0.05(+4.72%)
Oct 24, 2008 1.141 1.173 1.099 1.110 150,236 -0.15(-11.67%)
Oct 23, 2008 1.243 1.343 1.162 1.256 251,722 +0.01(+0.63%)
Oct 22, 2008 1.311 1.348 1.249 1.249 285,493 -0.08(-5.92%)
Oct 21, 2008 1.448 1.497 1.325 1.327 234,393 -0.14(-9.30%)
Oct 20, 2008 1.468 1.552 1.387 1.463 205,481 +0.01(+0.72%)
Oct 17, 2008 1.411 1.576 1.330 1.453 445,605 -0.01(-0.54%)
Oct 16, 2008 1.285 1.461 1.207 1.461 375,174 +0.19(+15.29%)
Oct 15, 2008 1.427 1.461 1.267 1.267 235,153 -0.19(-12.79%)
Oct 14, 2008 1.594 1.680 1.395 1.453 345,575 -0.05(-3.14%)
Oct 13, 2008 1.395 1.571 1.191 1.500 411,658 +0.21(+15.99%)
Oct 10, 2008 0.9947 1.332 0.9188 1.293 620,983 +0.27(+26.99%)
Oct 09, 2008 1.183 1.192 1.018 1.018 393,703 -0.13(-11.19%)
Oct 08, 2008 1.133 1.372 1.047 1.147 841,544 -0.02(-1.79%)
Oct 07, 2008 1.539 1.610 1.167 1.167 485,592 -0.34(-22.70%)
Oct 06, 2008 1.738 1.738 1.330 1.510 607,349 -0.28(-15.52%)
Oct 03, 2008 1.654 1.830 1.654 1.788 1,179,039 +0.12(+6.89%)
Oct 02, 2008 1.749 1.838 1.673 1.673 129,920 -0.08(-4.48%)
Oct 01, 2008 1.783 1.843 1.743 1.751 138,752 -0.05(-2.76%)
Sep 30, 2008 1.806 1.840 1.741 1.801 334,790 +0.08(+4.56%)
Sep 29, 2008 1.822 1.961 1.704 1.722 592,106 -0.16(-8.36%)
Sep 26, 2008 1.856 1.903 1.780 1.879 339,000 -0.04(-2.05%)
Sep 25, 2008 1.845 1.919 1.809 1.919 314,760 +0.10(+5.32%)
Sep 24, 2008 1.796 1.882 1.767 1.822 236,070 -0.01(-0.57%)
Sep 23, 2008 2.021 2.021 1.811 1.832 218,974 -0.15(-7.65%)
Sep 22, 2008 2.065 2.065 1.927 1.984 297,646 -0.09(-4.53%)
Sep 19, 2008 1.995 2.081 1.851 2.078 1,561,828 +0.13(+6.43%)
Sep 18, 2008 1.581 1.953 1.542 1.953 543,447 +0.38(+24.33%)
Sep 17, 2008 1.665 1.665 1.560 1.571 269,039 -0.14(-7.98%)
Sep 16, 2008 1.662 1.707 1.599 1.707 410,042 +0.03(+1.72%)
Sep 15, 2008 1.827 1.859 1.678 1.678 230,099 -0.19(-10.22%)
Sep 12, 2008 1.911 1.911 1.853 1.869 150,446 -0.04(-2.19%)
Sep 11, 2008 1.929 1.929 1.861 1.911 280,175 -0.06(-3.18%)
Sep 10, 2008 1.924 1.987 1.845 1.974 311,257 +0.07(+3.86%)
Sep 09, 2008 2.000 2.000 1.898 1.900 224,189 -0.08(-3.84%)
Sep 08, 2008 1.963 2.010 1.913 1.976 147,501 +0.06(+3.00%)
Sep 05, 2008 1.919 1.953 1.906 1.919 270,411 +0.00(+0.00%)
Sep 04, 2008 1.908 1.953 1.906 1.919 164,734 -0.01(-0.68%)
Sep 03, 2008 1.911 1.940 1.898 1.932 126,042 +0.01(+0.41%)
Sep 02, 2008 1.953 2.010 1.885 1.924 241,575 +0.02(+1.10%)
Aug 29, 2008 2.107 2.110 1.903 1.903 360,684 -0.19(-9.24%)
Aug 28, 2008 2.021 2.097 1.948 2.097 225,534 +0.05(+2.56%)
Aug 27, 2008 1.911 2.044 1.911 2.044 256,253 +0.14(+7.13%)
Aug 26, 2008 1.879 1.908 1.864 1.908 117,737 +0.03(+1.82%)
Aug 25, 2008 1.932 1.976 1.874 1.874 149,453 -0.07(-3.63%)
Aug 22, 2008 2.000 2.000 1.885 1.945 341,082 -0.01(-0.67%)
Aug 21, 2008 2.065 2.065 1.940 1.958 246,484 -0.06(-3.11%)
Aug 20, 2008 2.042 2.055 2.004 2.021 224,361 +0.01(+0.39%)
Aug 19, 2008 2.094 2.094 2.005 2.013 393,726 -0.09(-4.11%)
Aug 18, 2008 2.094 2.115 2.076 2.099 403,479 +0.01(+0.38%)
Aug 15, 2008 2.120 2.128 2.078 2.091 546,442 -0.00(-0.12%)
Aug 14, 2008 2.094 2.135 2.089 2.094 300,450 -0.02(-0.99%)
Aug 13, 2008 2.065 2.133 2.031 2.115 324,724 +0.06(+2.80%)
Aug 12, 2008 2.071 2.081 2.021 2.057 363,225 -0.03(-1.38%)
Aug 11, 2008 2.039 2.133 2.023 2.086 351,844 +0.05(+2.71%)
Aug 08, 2008 1.893 2.039 1.893 2.031 387,166 +0.13(+7.03%)
Aug 07, 2008 2.005 2.018 1.898 1.898 415,895 -0.18(-8.46%)
Aug 06, 2008 2.050 2.076 2.010 2.073 324,166 +0.03(+1.67%)
Aug 05, 2008 1.911 2.044 1.911 2.039 296,053 +0.13(+6.86%)
Aug 04, 2008 1.992 1.992 1.906 1.908 229,110 -0.08(-4.08%)
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.