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: 4:00 PM 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 (%)
Aug 31, 2009 1.301 1.325 1.288 1.317 272,925 +0.00(+0.20%)
Aug 28, 2009 1.325 1.325 1.301 1.314 129,345 -0.01(-0.79%)
Aug 27, 2009 1.330 1.335 1.314 1.325 64,682 -0.04(-3.05%)
Aug 26, 2009 1.309 1.367 1.273 1.367 234,272 +0.06(+4.58%)
Aug 25, 2009 1.291 1.327 1.275 1.307 101,760 +0.03(+2.45%)
Aug 24, 2009 1.353 1.353 1.262 1.275 122,096 -0.07(-5.22%)
Aug 21, 2009 1.359 1.359 1.296 1.346 362,277 +0.02(+1.37%)
Aug 20, 2009 1.301 1.333 1.275 1.327 178,894 +0.03(+2.00%)
Aug 19, 2009 1.226 1.304 1.226 1.301 214,547 +0.04(+3.31%)
Aug 18, 2009 1.283 1.283 1.236 1.260 122,768 +0.03(+2.76%)
Aug 17, 2009 1.236 1.268 1.177 1.226 182,571 -0.03(-2.08%)
Aug 14, 2009 1.307 1.364 1.247 1.252 161,356 -0.05(-4.18%)
Aug 13, 2009 1.377 1.377 1.301 1.307 111,676 -0.05(-4.02%)
Aug 12, 2009 1.268 1.387 1.242 1.361 265,322 +0.10(+7.84%)
Aug 11, 2009 1.273 1.301 1.257 1.262 96,282 -0.03(-2.02%)
Aug 10, 2009 1.260 1.296 1.242 1.288 89,286 +0.01(+0.81%)
Aug 07, 2009 1.223 1.301 1.169 1.278 265,895 +0.10(+8.63%)
Aug 06, 2009 1.223 1.275 1.166 1.177 172,655 -0.03(-2.80%)
Aug 05, 2009 1.278 1.304 1.171 1.210 318,729 -0.13(-9.88%)
Aug 04, 2009 1.333 1.426 1.327 1.343 216,960 -0.01(-0.77%)
Aug 03, 2009 1.403 1.403 1.283 1.353 278,262 -0.04(-3.17%)
Jul 31, 2009 1.356 1.411 1.291 1.398 291,482 +0.04(+2.68%)
Jul 30, 2009 1.322 1.385 1.270 1.361 273,713 +0.07(+5.66%)
Jul 29, 2009 1.307 1.307 1.257 1.288 115,138 -0.01(-1.00%)
Jul 28, 2009 1.294 1.309 1.275 1.301 147,045 -0.00(-0.20%)
Jul 27, 2009 1.291 1.320 1.253 1.304 151,536 +0.00(+0.20%)
Jul 24, 2009 1.288 1.309 1.288 1.301 132,254 -0.00(-0.20%)
Jul 23, 2009 1.262 1.312 1.234 1.304 215,535 +0.04(+3.09%)
Jul 22, 2009 1.192 1.325 1.169 1.265 177,373 +0.06(+4.97%)
Jul 21, 2009 1.265 1.304 1.145 1.205 161,018 -0.05(-4.34%)
Jul 20, 2009 1.239 1.283 1.209 1.260 170,012 -0.00(-0.21%)
Jul 17, 2009 1.286 1.304 1.252 1.262 184,519 -0.02(-1.62%)
Jul 16, 2009 1.314 1.314 1.240 1.283 212,638 -0.04(-3.33%)
Jul 15, 2009 1.135 1.330 1.117 1.327 305,359 +0.20(+18.06%)
Jul 14, 2009 1.093 1.163 1.068 1.124 58,973 -0.02(-1.37%)
Jul 13, 2009 1.085 1.156 1.058 1.140 156,243 +0.06(+5.29%)
Jul 10, 2009 1.104 1.119 1.057 1.083 87,092 -0.01(-0.95%)
Jul 09, 2009 1.080 1.130 1.062 1.093 103,090 +0.03(+2.69%)
Jul 08, 2009 1.059 1.169 1.054 1.065 253,355 +0.02(+1.74%)
Jul 07, 2009 1.117 1.130 1.046 1.046 142,296 -0.07(-5.85%)
Jul 06, 2009 1.119 1.153 1.072 1.111 142,093 -0.01(-1.16%)
Jul 02, 2009 1.234 1.234 1.122 1.124 215,646 -0.15(-12.02%)
Jul 01, 2009 1.270 1.307 1.265 1.278 260,059 +0.02(+1.66%)
Jun 30, 2009 1.312 1.312 1.205 1.257 249,025 -0.05(-3.78%)
Jun 29, 2009 1.320 1.338 1.252 1.307 730,063 -0.09(-6.69%)
Jun 26, 2009 1.080 1.499 1.075 1.400 2,985,794 +0.31(+28.10%)
Jun 25, 2009 1.023 1.093 0.9891 1.093 298,163 +0.07(+6.87%)
Jun 24, 2009 0.9917 1.070 0.9787 1.023 231,302 +0.05(+4.80%)
Jun 23, 2009 1.036 1.039 0.9709 0.9761 147,202 -0.05(-4.82%)
Jun 22, 2009 1.067 1.080 1.026 1.026 236,277 -0.05(-4.83%)
Jun 19, 2009 1.091 1.093 1.054 1.078 440,383 +0.01(+0.98%)
Jun 18, 2009 1.114 1.117 1.065 1.067 153,353 -0.05(-4.65%)
Jun 17, 2009 1.039 1.127 1.039 1.119 244,092 +0.09(+8.31%)
Jun 16, 2009 1.101 1.104 1.031 1.033 296,999 -0.05(-5.02%)
Jun 15, 2009 1.080 1.098 1.067 1.088 227,936 +0.00(+0.24%)
Jun 12, 2009 1.046 1.085 1.046 1.085 113,705 +0.03(+2.71%)
Jun 11, 2009 1.046 1.088 1.046 1.057 131,723 +0.02(+1.75%)
Jun 10, 2009 1.041 1.052 1.028 1.039 146,853 -0.00(-0.25%)
Jun 09, 2009 1.093 1.093 1.028 1.041 111,995 -0.04(-4.08%)
Jun 08, 2009 1.111 1.124 1.085 1.085 93,589 -0.03(-2.57%)
Jun 05, 2009 1.140 1.140 1.078 1.114 113,129 -0.01(-0.46%)
Jun 04, 2009 1.093 1.119 1.046 1.119 133,341 +0.05(+4.62%)
Jun 03, 2009 1.085 1.106 1.046 1.070 155,866 -0.04(-3.52%)
Jun 02, 2009 1.195 1.195 1.031 1.109 584,547 -0.10(-8.39%)
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.