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: 11:55 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 (%)
May 30, 2008 2.352 2.354 2.305 2.333 362,011 -0.01(-0.22%)
May 29, 2008 2.323 2.339 2.305 2.339 217,487 +0.02(+1.01%)
May 28, 2008 2.297 2.326 2.292 2.315 229,660 +0.03(+1.25%)
May 27, 2008 2.315 2.354 2.260 2.286 190,561 -0.02(-0.79%)
May 26, 2008 2.318 2.352 2.300 2.305 121,411 +0.00(+0.00%)
May 23, 2008 2.318 2.352 2.300 2.305 121,411 -0.02(-0.67%)
May 22, 2008 2.279 2.341 2.271 2.320 186,568 -0.03(-1.44%)
May 21, 2008 2.391 2.406 2.271 2.354 200,192 +0.00(+0.00%)
May 20, 2008 2.383 2.388 2.344 2.354 184,870 -0.02(-0.88%)
May 19, 2008 2.339 2.391 2.318 2.375 274,122 +0.03(+1.33%)
May 16, 2008 2.383 2.391 2.339 2.344 276,803 -0.04(-1.75%)
May 15, 2008 2.385 2.417 2.370 2.385 197,846 +0.01(+0.55%)
May 14, 2008 2.417 2.445 2.372 2.372 203,164 -0.05(-1.94%)
May 13, 2008 2.359 2.425 2.359 2.419 204,677 +0.05(+2.20%)
May 12, 2008 2.284 2.367 2.284 2.367 166,039 +0.08(+3.41%)
May 09, 2008 2.292 2.307 2.245 2.289 151,493 +0.04(+1.62%)
May 08, 2008 2.359 2.359 2.250 2.253 311,954 -0.11(-4.74%)
May 07, 2008 2.362 2.367 2.333 2.365 382,259 +0.03(+1.11%)
May 06, 2008 2.344 2.380 2.320 2.339 391,590 +0.01(+0.22%)
May 05, 2008 2.411 2.422 2.318 2.333 149,689 -0.09(-3.55%)
May 02, 2008 2.357 2.422 2.305 2.419 406,873 +0.08(+3.34%)
May 01, 2008 2.318 2.344 2.268 2.341 126,177 +0.03(+1.35%)
Apr 30, 2008 2.336 2.336 2.284 2.310 279,967 +0.01(+0.34%)
Apr 29, 2008 2.307 2.320 2.276 2.302 228,615 +0.03(+1.14%)
Apr 28, 2008 2.216 2.331 2.216 2.276 304,838 +0.04(+1.63%)
Apr 25, 2008 2.250 2.260 2.208 2.240 220,121 +0.01(+0.58%)
Apr 24, 2008 2.138 2.227 2.125 2.227 165,191 +0.08(+3.89%)
Apr 23, 2008 2.156 2.159 2.112 2.143 205,203 +0.01(+0.24%)
Apr 22, 2008 2.135 2.172 2.112 2.138 280,255 +0.02(+1.11%)
Apr 21, 2008 2.219 2.219 2.096 2.115 1,635,793 -0.09(-4.13%)
Apr 18, 2008 2.081 2.209 2.070 2.206 2,331,543 +0.12(+5.74%)
Apr 17, 2008 2.050 2.094 2.005 2.086 3,134,670 +0.05(+2.69%)
Apr 16, 2008 2.083 2.143 2.008 2.031 1,340,297 -0.03(-1.52%)
Apr 15, 2008 2.161 2.161 2.055 2.063 659,423 -0.09(-4.23%)
Apr 14, 2008 2.190 2.224 2.102 2.154 460,472 -0.02(-0.96%)
Apr 11, 2008 2.260 2.305 2.172 2.175 480,704 -0.09(-3.80%)
Apr 10, 2008 2.320 2.344 2.255 2.260 454,950 -0.06(-2.58%)
Apr 09, 2008 2.393 2.393 2.320 2.320 145,860 -0.02(-1.00%)
Apr 08, 2008 2.396 2.406 2.344 2.344 179,683 -0.04(-1.85%)
Apr 07, 2008 2.490 2.573 2.362 2.388 139,697 -0.07(-2.76%)
Apr 04, 2008 2.547 2.565 2.451 2.456 98,352 -0.09(-3.58%)
Apr 03, 2008 2.487 2.570 2.466 2.547 209,696 +0.07(+2.73%)
Apr 02, 2008 2.547 2.578 2.425 2.479 191,026 -0.02(-0.94%)
Apr 01, 2008 2.427 2.508 2.414 2.503 111,189 +0.05(+2.13%)
Mar 31, 2008 2.406 2.469 2.300 2.451 410,364 +0.09(+3.63%)
Mar 28, 2008 2.435 2.451 2.286 2.365 205,260 -0.04(-1.73%)
Mar 27, 2008 2.469 2.469 2.365 2.406 150,917 -0.09(-3.55%)
Mar 26, 2008 2.529 2.552 2.474 2.495 311,201 -0.03(-1.03%)
Mar 25, 2008 2.542 2.552 2.492 2.521 149,485 -0.01(-0.21%)
Mar 24, 2008 2.586 2.604 2.500 2.526 135,389 -0.01(-0.31%)
Mar 21, 2008 2.583 2.604 2.526 2.534 92,247 +0.00(+0.00%)
Mar 20, 2008 2.583 2.604 2.526 2.534 92,247 +0.00(+0.10%)
Mar 19, 2008 2.544 2.586 2.526 2.531 133,039 +0.00(+0.10%)
Mar 18, 2008 2.630 2.677 2.523 2.529 111,039 -0.09(-3.38%)
Mar 17, 2008 2.591 2.675 2.570 2.617 121,334 +0.02(+0.70%)
Mar 14, 2008 2.654 2.680 2.591 2.599 142,254 -0.04(-1.63%)
Mar 13, 2008 2.648 2.654 2.604 2.642 152,173 -0.01(-0.44%)
Mar 12, 2008 2.617 2.677 2.612 2.654 57,737 +0.03(+1.09%)
Mar 11, 2008 2.620 2.633 2.594 2.625 113,324 +0.04(+1.41%)
Mar 10, 2008 2.630 2.643 2.589 2.589 111,293 -0.04(-1.58%)
Mar 07, 2008 2.719 2.719 2.630 2.630 92,796 -0.09(-3.44%)
Mar 06, 2008 2.742 2.742 2.711 2.724 162,602 -0.05(-1.69%)
Mar 05, 2008 2.688 2.839 2.688 2.771 140,239 +0.09(+3.50%)
Mar 04, 2008 2.742 2.755 2.676 2.677 110,195 -0.07(-2.47%)
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.