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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Feb 29, 2008 2.814 2.863 2.788 2.788 165,667 -0.01(-0.28%)
Feb 28, 2008 2.777 2.832 2.764 2.795 148,459 +0.02(+0.75%)
Feb 27, 2008 2.816 2.816 2.764 2.775 159,796 -0.05(-1.93%)
Feb 26, 2008 2.803 2.845 2.795 2.829 111,154 +0.03(+1.12%)
Feb 25, 2008 2.738 2.814 2.733 2.798 141,954 +0.07(+2.38%)
Feb 22, 2008 2.733 2.764 2.712 2.733 226,081 +0.01(+0.19%)
Feb 21, 2008 2.738 2.769 2.723 2.728 107,542 -0.02(-0.76%)
Feb 20, 2008 2.806 2.835 2.736 2.749 232,017 -0.07(-2.40%)
Feb 19, 2008 2.837 2.837 2.756 2.816 367,440 +0.02(+0.65%)
Feb 18, 2008 2.777 2.837 2.777 2.798 126,222 +0.00(+0.00%)
Feb 15, 2008 2.777 2.837 2.777 2.798 126,222 +0.02(+0.80%)
Feb 14, 2008 2.793 2.811 2.749 2.776 165,509 -0.02(-0.79%)
Feb 13, 2008 2.743 2.814 2.738 2.798 172,409 +0.08(+2.77%)
Feb 12, 2008 2.780 2.806 2.723 2.723 120,570 -0.04(-1.32%)
Feb 11, 2008 2.730 2.795 2.730 2.759 177,730 +0.04(+1.44%)
Feb 08, 2008 2.715 2.769 2.712 2.720 112,683 -0.01(-0.19%)
Feb 07, 2008 2.741 2.743 2.689 2.725 128,492 -0.02(-0.66%)
Feb 06, 2008 2.827 2.827 2.741 2.743 134,881 -0.07(-2.59%)
Feb 05, 2008 2.840 2.889 2.749 2.816 208,281 -0.03(-1.10%)
Feb 04, 2008 2.858 2.913 2.837 2.848 177,750 +0.02(+0.55%)
Feb 01, 2008 2.626 2.832 2.626 2.832 287,551 +0.19(+7.19%)
Jan 31, 2008 2.663 2.665 2.621 2.642 116,944 +0.00(+0.10%)
Jan 30, 2008 2.642 2.660 2.605 2.639 140,656 -0.01(-0.30%)
Jan 29, 2008 2.637 2.665 2.605 2.647 60,875 +0.01(+0.39%)
Jan 28, 2008 2.559 2.639 2.559 2.637 161,863 +0.04(+1.71%)
Jan 25, 2008 2.553 2.598 2.488 2.592 243,400 +0.05(+2.05%)
Jan 24, 2008 2.465 2.543 2.444 2.540 155,993 +0.09(+3.72%)
Jan 23, 2008 2.447 2.509 2.408 2.449 236,473 -0.03(-1.26%)
Jan 22, 2008 2.460 2.574 2.426 2.481 185,153 -0.02(-0.94%)
Jan 21, 2008 2.611 2.621 2.488 2.504 169,678 +0.00(+0.00%)
Jan 18, 2008 2.611 2.621 2.488 2.504 169,678 -0.11(-4.28%)
Jan 17, 2008 2.629 2.647 2.595 2.616 220,379 -0.01(-0.50%)
Jan 16, 2008 2.613 2.639 2.611 2.629 164,007 +0.02(+0.60%)
Jan 15, 2008 2.600 2.639 2.587 2.613 87,584 -0.00(-0.10%)
Jan 14, 2008 2.621 2.629 2.577 2.616 103,132 -0.00(-0.08%)
Jan 11, 2008 2.522 2.629 2.522 2.618 287,041 +0.09(+3.69%)
Jan 10, 2008 2.457 2.579 2.457 2.525 191,162 +0.06(+2.32%)
Jan 09, 2008 2.540 2.566 2.423 2.468 302,742 -0.07(-2.57%)
Jan 08, 2008 2.585 2.621 2.533 2.533 255,176 -0.06(-2.21%)
Jan 07, 2008 2.590 2.616 2.540 2.590 572,917 +0.01(+0.40%)
Jan 04, 2008 2.595 2.611 2.564 2.579 327,000 -0.03(-1.29%)
Jan 03, 2008 2.603 2.652 2.592 2.613 195,745 +0.03(+1.31%)
Jan 02, 2008 2.553 2.616 2.553 2.579 223,046 +0.03(+1.02%)
Jan 01, 2008 2.603 2.603 2.514 2.553 673,787 +0.00(+0.00%)
Dec 31, 2007 2.603 2.603 2.514 2.553 673,787 -0.03(-1.21%)
Dec 28, 2007 2.585 2.639 2.551 2.585 883,821 -0.01(-0.30%)
Dec 27, 2007 2.585 2.621 2.572 2.592 364,367 -0.01(-0.20%)
Dec 26, 2007 2.616 2.624 2.590 2.598 240,223 -0.03(-1.14%)
Dec 24, 2007 2.608 2.639 2.595 2.628 176,171 +0.00(+0.15%)
Dec 21, 2007 2.616 2.668 2.603 2.624 314,910 +0.01(+0.50%)
Dec 20, 2007 2.660 2.671 2.582 2.611 336,632 -0.04(-1.67%)
Dec 19, 2007 2.668 2.738 2.631 2.655 286,069 -0.02(-0.78%)
Dec 18, 2007 2.772 2.788 2.637 2.676 272,487 -0.09(-3.20%)
Dec 17, 2007 2.814 2.814 2.738 2.764 150,376 -0.06(-2.21%)
Dec 14, 2007 2.798 2.832 2.762 2.827 183,413 +0.03(+1.02%)
Dec 13, 2007 2.837 2.848 2.788 2.798 381,002 -0.05(-1.83%)
Dec 12, 2007 2.941 2.959 2.819 2.850 192,664 -0.09(-2.93%)
Dec 11, 2007 3.014 3.014 2.892 2.936 362,738 -0.07(-2.25%)
Dec 10, 2007 2.970 3.017 2.915 3.004 199,268 +0.03(+0.96%)
Dec 07, 2007 2.957 2.985 2.905 2.975 153,699 +0.01(+0.44%)
Dec 06, 2007 2.913 2.962 2.871 2.962 196,241 +0.06(+2.06%)
Dec 05, 2007 2.918 2.939 2.840 2.902 231,636 -0.02(-0.71%)
Dec 04, 2007 2.900 2.936 2.881 2.923 258,948 -0.02(-0.71%)
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.