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

Gladstone Investment (NQ: GAIN )

14.34 +0.18 (+1.24%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 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 (%)
Jul 31, 2008 2.030 2.093 1.941 2.069 354,192 +0.07(+3.40%)
Jul 30, 2008 1.920 2.014 1.908 2.001 283,771 +0.12(+6.26%)
Jul 29, 2008 1.883 1.933 1.852 1.883 369,928 +0.01(+0.42%)
Jul 28, 2008 2.017 2.017 1.833 1.875 335,291 -0.15(-7.49%)
Jul 25, 2008 1.956 2.061 1.956 2.027 232,700 +0.05(+2.65%)
Jul 24, 2008 2.017 2.017 1.917 1.975 320,595 -0.01(-0.26%)
Jul 23, 2008 1.962 2.011 1.888 1.980 355,292 +0.03(+1.48%)
Jul 22, 2008 1.857 1.951 1.844 1.951 312,160 +0.08(+4.34%)
Jul 21, 2008 1.912 1.912 1.833 1.870 542,898 -0.04(-1.92%)
Jul 18, 2008 1.893 2.022 1.873 1.907 298,899 +0.03(+1.68%)
Jul 17, 2008 2.014 2.032 1.873 1.875 318,873 -0.10(-4.91%)
Jul 16, 2008 1.836 1.975 1.836 1.972 275,237 +0.14(+7.42%)
Jul 15, 2008 1.784 1.880 1.778 1.836 556,873 +0.03(+1.74%)
Jul 14, 2008 1.854 1.862 1.794 1.804 517,533 -0.04(-1.99%)
Jul 11, 2008 1.757 1.964 1.702 1.841 507,044 +0.02(+1.30%)
Jul 10, 2008 1.679 1.833 1.637 1.818 375,430 +0.13(+7.60%)
Jul 09, 2008 1.768 1.799 1.681 1.689 358,484 -0.08(-4.59%)
Jul 08, 2008 1.611 1.778 1.598 1.770 429,108 +0.16(+10.28%)
Jul 07, 2008 1.702 1.702 1.605 1.605 850,221 -0.09(-5.11%)
Jul 04, 2008 1.658 1.718 1.639 1.692 256,042 +0.00(+0.00%)
Jul 03, 2008 1.658 1.718 1.639 1.692 256,042 +0.04(+2.22%)
Jul 02, 2008 1.700 1.768 1.655 1.655 547,988 -0.05(-2.92%)
Jul 01, 2008 1.671 1.721 1.653 1.705 510,267 +0.02(+1.24%)
Jun 30, 2008 1.673 1.773 1.621 1.684 964,217 +0.03(+1.90%)
Jun 27, 2008 1.786 1.836 1.651 1.653 8,555,762 -0.14(-8.02%)
Jun 26, 2008 1.839 1.857 1.789 1.797 641,793 -0.06(-3.24%)
Jun 25, 2008 1.880 1.928 1.857 1.857 253,923 -0.01(-0.42%)
Jun 24, 2008 1.964 1.964 1.857 1.865 532,971 -0.12(-5.82%)
Jun 23, 2008 2.035 2.035 1.964 1.980 242,273 -0.04(-2.07%)
Jun 20, 2008 2.048 2.069 1.972 2.022 392,299 -0.04(-2.15%)
Jun 19, 2008 2.066 2.069 2.024 2.066 485,921 +0.03(+1.54%)
Jun 18, 2008 2.093 2.098 2.035 2.035 448,036 -0.07(-3.12%)
Jun 17, 2008 2.121 2.150 2.087 2.100 502,810 -0.03(-1.23%)
Jun 16, 2008 2.095 2.171 2.095 2.127 247,420 +0.04(+1.75%)
Jun 13, 2008 2.116 2.116 2.058 2.090 485,329 -0.03(-1.36%)
Jun 12, 2008 2.134 2.134 2.095 2.119 402,112 -0.00(-0.12%)
Jun 11, 2008 2.176 2.179 2.095 2.121 342,065 -0.05(-2.17%)
Jun 10, 2008 2.195 2.222 2.161 2.168 135,856 -0.01(-0.48%)
Jun 09, 2008 2.221 2.223 2.179 2.179 109,586 -0.03(-1.42%)
Jun 06, 2008 2.208 2.252 2.200 2.210 250,295 +0.01(+0.36%)
Jun 05, 2008 2.263 2.273 2.203 2.203 311,526 -0.01(-0.59%)
Jun 04, 2008 2.263 2.320 2.203 2.216 346,563 -0.04(-1.86%)
Jun 03, 2008 2.281 2.318 2.258 2.258 236,030 -0.01(-0.58%)
Jun 02, 2008 2.328 2.328 2.265 2.271 401,387 -0.08(-3.24%)
May 30, 2008 2.365 2.368 2.318 2.347 359,973 -0.01(-0.22%)
May 29, 2008 2.336 2.352 2.318 2.352 216,262 +0.02(+1.01%)
May 28, 2008 2.310 2.339 2.305 2.328 228,367 +0.03(+1.25%)
May 27, 2008 2.328 2.368 2.273 2.299 189,488 -0.02(-0.79%)
May 26, 2008 2.331 2.365 2.313 2.318 120,728 +0.00(+0.00%)
May 23, 2008 2.331 2.365 2.313 2.318 120,728 -0.02(-0.67%)
May 22, 2008 2.292 2.354 2.284 2.333 185,517 -0.03(-1.44%)
May 21, 2008 2.404 2.420 2.284 2.368 199,065 +0.00(+0.00%)
May 20, 2008 2.396 2.402 2.357 2.368 183,830 -0.02(-0.88%)
May 19, 2008 2.352 2.404 2.331 2.388 272,579 +0.03(+1.33%)
May 16, 2008 2.396 2.404 2.352 2.357 275,244 -0.04(-1.75%)
May 15, 2008 2.399 2.430 2.383 2.399 196,732 +0.01(+0.55%)
May 14, 2008 2.430 2.459 2.386 2.386 202,020 -0.05(-1.94%)
May 13, 2008 2.373 2.438 2.373 2.433 203,524 +0.05(+2.20%)
May 12, 2008 2.297 2.381 2.297 2.381 165,104 +0.08(+3.41%)
May 09, 2008 2.305 2.320 2.258 2.302 150,641 +0.04(+1.62%)
May 08, 2008 2.373 2.373 2.263 2.265 310,197 -0.11(-4.74%)
May 07, 2008 2.375 2.381 2.347 2.378 380,107 +0.03(+1.11%)
May 06, 2008 2.357 2.394 2.333 2.352 389,386 +0.01(+0.22%)
May 05, 2008 2.425 2.436 2.331 2.347 148,846 -0.09(-3.55%)
May 02, 2008 2.370 2.436 2.318 2.433 404,583 +0.08(+3.34%)
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.