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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2009 1.283 1.340 1.262 1.262 306,942 +0.02(+1.46%)
Sep 29, 2009 1.351 1.364 1.244 1.244 1,903,830 -0.11(-8.08%)
Sep 28, 2009 1.369 1.377 1.315 1.353 212,957 -0.01(-0.38%)
Sep 25, 2009 1.340 1.380 1.333 1.359 207,759 +0.02(+1.16%)
Sep 24, 2009 1.333 1.377 1.327 1.343 173,489 +0.02(+1.57%)
Sep 23, 2009 1.335 1.340 1.314 1.322 197,597 -0.01(-0.97%)
Sep 22, 2009 1.348 1.367 1.322 1.335 130,897 +0.01(+0.59%)
Sep 21, 2009 1.314 1.340 1.314 1.327 81,448 -0.01(-0.97%)
Sep 18, 2009 1.356 1.356 1.307 1.340 349,329 -0.02(-1.72%)
Sep 17, 2009 1.314 1.364 1.314 1.364 188,607 +0.04(+2.74%)
Sep 16, 2009 1.288 1.327 1.275 1.327 225,589 +0.05(+3.87%)
Sep 15, 2009 1.252 1.278 1.244 1.278 157,733 +0.03(+2.29%)
Sep 14, 2009 1.236 1.278 1.236 1.249 115,868 +0.00(+0.00%)
Sep 11, 2009 1.265 1.268 1.223 1.249 236,857 -0.01(-0.62%)
Sep 10, 2009 1.270 1.270 1.236 1.257 98,276 -0.02(-1.63%)
Sep 09, 2009 1.252 1.366 1.236 1.278 165,398 +0.02(+1.66%)
Sep 08, 2009 1.327 1.327 1.242 1.257 168,325 -0.06(-4.36%)
Sep 04, 2009 1.299 1.325 1.299 1.314 133,852 +0.01(+0.60%)
Sep 03, 2009 1.265 1.307 1.265 1.307 98,817 +0.05(+3.72%)
Sep 02, 2009 1.236 1.286 1.190 1.260 108,998 +0.01(+0.83%)
Sep 01, 2009 1.299 1.327 1.247 1.249 235,129 -0.07(-5.14%)
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%)
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.