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

Gladstone Investment (NQ: GAIN )

14.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 28, 2008 1.178 1.293 1.089 1.290 238,385 +0.15(+13.59%)
Nov 26, 2008 1.044 1.144 0.8926 1.136 308,442 +0.06(+5.85%)
Nov 25, 2008 1.063 1.073 0.9868 1.073 125,404 +0.01(+0.49%)
Nov 24, 2008 0.9162 1.196 0.8795 1.068 340,540 +0.16(+17.92%)
Nov 21, 2008 0.8533 0.9162 0.7984 0.9057 478,800 +0.06(+6.79%)
Nov 20, 2008 0.7958 0.9083 0.7853 0.8481 368,237 +0.04(+4.85%)
Nov 19, 2008 0.9188 0.9397 0.8062 0.8088 211,349 -0.12(-13.20%)
Nov 18, 2008 0.9397 0.9397 0.8821 0.9319 264,990 -0.01(-0.84%)
Nov 17, 2008 0.9685 0.9685 0.9214 0.9397 333,258 -0.05(-4.77%)
Nov 14, 2008 1.047 1.047 0.9868 0.9868 119,865 -0.09(-8.05%)
Nov 13, 2008 1.047 1.110 0.9214 1.073 265,311 +0.04(+3.80%)
Nov 12, 2008 1.183 1.207 1.034 1.034 269,204 -0.18(-14.87%)
Nov 11, 2008 1.196 1.298 1.178 1.215 235,849 +0.00(+0.00%)
Nov 10, 2008 1.369 1.400 1.212 1.215 160,249 -0.11(-8.12%)
Nov 07, 2008 1.304 1.387 1.254 1.322 143,680 +0.03(+2.43%)
Nov 06, 2008 1.264 1.311 1.256 1.290 197,948 +0.01(+0.82%)
Nov 05, 2008 1.482 1.482 1.270 1.280 233,255 -0.16(-11.41%)
Nov 04, 2008 1.544 1.557 1.372 1.445 233,247 -0.10(-6.60%)
Nov 03, 2008 1.523 1.560 1.325 1.547 323,368 +0.09(+6.10%)
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%)
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.