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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2009 1.044 1.110 1.021 1.110 311,120 +0.09(+9.28%)
May 28, 2009 1.026 1.052 1.003 1.016 195,312 +0.01(+0.78%)
May 27, 2009 1.092 1.107 0.9842 1.008 241,694 -0.10(-8.77%)
May 26, 2009 1.063 1.110 1.055 1.105 215,169 +0.03(+2.43%)
May 22, 2009 1.058 1.078 1.052 1.078 157,078 +0.03(+2.74%)
May 21, 2009 1.034 1.058 1.013 1.050 148,498 -0.01(-0.50%)
May 20, 2009 1.094 1.105 1.037 1.055 283,744 -0.03(-2.42%)
May 19, 2009 1.042 1.097 0.9973 1.081 157,609 +0.04(+3.51%)
May 18, 2009 1.026 1.065 1.005 1.044 129,305 +0.04(+3.91%)
May 15, 2009 1.034 1.065 0.9947 1.005 280,638 -0.01(-1.29%)
May 14, 2009 1.003 1.058 0.9973 1.018 145,304 +0.03(+2.64%)
May 13, 2009 1.071 1.071 0.9868 0.9921 147,378 -0.11(-9.76%)
May 12, 2009 1.044 1.112 0.9999 1.099 328,170 +0.07(+6.60%)
May 11, 2009 1.055 1.084 1.031 1.031 173,639 -0.05(-4.83%)
May 08, 2009 0.9764 1.089 0.9685 1.084 543,626 +0.16(+17.61%)
May 07, 2009 0.9816 0.9816 0.9162 0.9214 340,379 -0.04(-3.83%)
May 06, 2009 0.9764 0.9816 0.9450 0.9580 253,613 +0.00(+0.00%)
May 05, 2009 0.9816 0.9895 0.9580 0.9580 176,653 -0.01(-0.81%)
May 04, 2009 0.9790 1.021 0.9528 0.9659 429,698 +0.00(+0.00%)
May 01, 2009 0.9685 0.9999 0.9450 0.9659 161,701 +0.01(+1.37%)
Apr 30, 2009 1.018 1.023 0.9528 0.9528 551,870 -0.05(-4.96%)
Apr 29, 2009 1.013 1.013 0.9580 1.003 179,710 +0.00(+0.00%)
Apr 28, 2009 0.9371 1.008 0.9083 1.003 252,536 +0.05(+5.80%)
Apr 27, 2009 1.023 1.076 0.9450 0.9476 240,433 -0.10(-9.95%)
Apr 24, 2009 0.9685 1.052 0.9423 1.052 231,310 +0.09(+9.84%)
Apr 23, 2009 1.029 1.052 0.9083 0.9580 413,641 -0.07(-6.87%)
Apr 22, 2009 1.023 1.078 1.018 1.029 177,815 -0.02(-2.24%)
Apr 21, 2009 0.9816 1.094 0.9816 1.052 191,682 +0.07(+6.92%)
Apr 20, 2009 1.052 1.068 0.9842 0.9842 294,532 -0.11(-9.83%)
Apr 17, 2009 1.215 1.215 1.037 1.092 650,900 -0.13(-10.32%)
Apr 16, 2009 1.141 1.256 1.094 1.217 418,772 +0.05(+4.73%)
Apr 15, 2009 1.068 1.165 1.010 1.162 123,926 +0.08(+7.25%)
Apr 14, 2009 1.191 1.191 1.034 1.084 229,236 -0.14(-11.54%)
Apr 13, 2009 1.196 1.243 1.170 1.225 207,804 +0.00(+0.21%)
Apr 09, 2009 1.196 1.243 1.126 1.222 373,929 +0.07(+5.90%)
Apr 08, 2009 1.047 1.178 1.047 1.154 171,607 +0.12(+11.93%)
Apr 07, 2009 1.039 1.084 1.008 1.031 204,144 -0.04(-3.43%)
Apr 06, 2009 1.154 1.154 1.034 1.068 241,507 -0.09(-7.48%)
Apr 03, 2009 1.194 1.194 1.110 1.154 154,717 -0.04(-3.29%)
Apr 02, 2009 1.149 1.260 1.149 1.194 418,095 +0.08(+6.79%)
Apr 01, 2009 0.9607 1.118 0.9580 1.118 228,231 +0.12(+11.78%)
Mar 31, 2009 0.9476 1.044 0.9345 0.9999 291,736 +0.12(+13.02%)
Mar 30, 2009 0.9947 0.9947 0.8272 0.8848 466,464 -0.31(-25.71%)
Mar 26, 2009 1.139 1.191 1.110 1.191 251,374 +0.07(+6.56%)
Mar 25, 2009 1.107 1.136 1.039 1.118 234,664 +0.04(+3.39%)
Mar 24, 2009 1.162 1.191 1.078 1.081 153,499 -0.11(-9.23%)
Mar 23, 2009 1.115 1.204 1.021 1.191 310,188 +0.17(+16.97%)
Mar 20, 2009 1.178 1.228 0.9868 1.018 399,334 -0.15(-12.58%)
Mar 19, 2009 1.243 1.280 1.162 1.165 241,564 -0.06(-4.71%)
Mar 18, 2009 1.105 1.222 1.099 1.222 235,898 +0.11(+10.14%)
Mar 17, 2009 1.039 1.118 1.039 1.110 133,992 +0.07(+6.53%)
Mar 16, 2009 1.029 1.086 1.016 1.042 242,183 +0.03(+3.11%)
Mar 13, 2009 0.9999 1.031 0.9587 1.010 200,859 +0.02(+1.85%)
Mar 12, 2009 0.6596 1.044 0.6544 0.9921 414,951 +0.33(+49.80%)
Mar 11, 2009 0.7041 0.7329 0.6570 0.6623 125,305 -0.04(-6.30%)
Mar 10, 2009 0.5916 0.7172 0.5916 0.7068 380,924 +0.08(+12.50%)
Mar 09, 2009 0.6361 0.7251 0.6073 0.6282 291,346 -0.01(-2.04%)
Mar 06, 2009 0.7513 0.8010 0.5916 0.6413 544,677 -0.12(-16.10%)
Mar 05, 2009 0.8036 0.8062 0.7539 0.7643 252,585 -0.07(-8.75%)
Mar 04, 2009 0.8324 0.8481 0.7513 0.8376 242,450 -0.12(-12.57%)
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.