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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.35%)
Streaming Delayed Price Updated: 1:17 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 (%)
May 29, 2009 1.039 1.104 1.016 1.104 312,722 +0.09(+9.28%)
May 28, 2009 1.021 1.047 0.9974 1.010 196,317 +0.01(+0.78%)
May 27, 2009 1.086 1.102 0.9792 1.003 242,938 -0.10(-8.77%)
May 26, 2009 1.057 1.104 1.049 1.099 216,277 +0.03(+2.43%)
May 22, 2009 1.052 1.073 1.047 1.073 157,887 +0.03(+2.74%)
May 21, 2009 1.029 1.052 1.008 1.044 149,262 -0.01(-0.50%)
May 20, 2009 1.089 1.099 1.031 1.049 285,204 -0.03(-2.42%)
May 19, 2009 1.036 1.091 0.9922 1.076 158,421 +0.04(+3.51%)
May 18, 2009 1.021 1.060 1.000 1.039 129,970 +0.04(+3.91%)
May 15, 2009 1.029 1.060 0.9896 1.000 282,083 -0.01(-1.29%)
May 14, 2009 0.9974 1.052 0.9922 1.013 146,052 +0.03(+2.64%)
May 13, 2009 1.065 1.065 0.9818 0.9870 148,137 -0.11(-9.76%)
May 12, 2009 1.039 1.107 0.9948 1.094 329,859 +0.07(+6.60%)
May 11, 2009 1.049 1.078 1.026 1.026 174,533 -0.05(-4.83%)
May 08, 2009 0.9714 1.083 0.9636 1.078 546,425 +0.16(+17.61%)
May 07, 2009 0.9766 0.9766 0.9115 0.9167 342,132 -0.04(-3.83%)
May 06, 2009 0.9714 0.9766 0.9401 0.9531 254,919 +0.00(+0.00%)
May 05, 2009 0.9766 0.9844 0.9531 0.9531 177,563 -0.01(-0.81%)
May 04, 2009 0.9740 1.016 0.9479 0.9609 431,910 +0.00(+0.00%)
May 01, 2009 0.9636 0.9948 0.9401 0.9609 162,533 +0.01(+1.37%)
Apr 30, 2009 1.013 1.018 0.9479 0.9479 554,712 -0.05(-4.96%)
Apr 29, 2009 1.008 1.008 0.9531 0.9974 180,635 +0.00(+0.00%)
Apr 28, 2009 0.9323 1.003 0.9037 0.9974 253,836 +0.05(+5.80%)
Apr 27, 2009 1.018 1.070 0.9401 0.9427 241,671 -0.10(-9.95%)
Apr 24, 2009 0.9636 1.047 0.9375 1.047 232,501 +0.09(+9.84%)
Apr 23, 2009 1.023 1.046 0.9037 0.9531 415,771 -0.07(-6.87%)
Apr 22, 2009 1.018 1.073 1.013 1.023 178,730 -0.02(-2.24%)
Apr 21, 2009 0.9766 1.089 0.9766 1.047 192,669 +0.07(+6.92%)
Apr 20, 2009 1.047 1.063 0.9792 0.9792 296,049 -0.11(-9.83%)
Apr 17, 2009 1.208 1.208 1.032 1.086 654,251 -0.12(-10.32%)
Apr 16, 2009 1.135 1.250 1.089 1.211 420,928 +0.05(+4.73%)
Apr 15, 2009 1.063 1.159 1.005 1.156 124,564 +0.08(+7.25%)
Apr 14, 2009 1.185 1.185 1.029 1.078 230,416 -0.14(-11.54%)
Apr 13, 2009 1.190 1.237 1.164 1.219 208,874 +0.00(+0.21%)
Apr 09, 2009 1.190 1.237 1.120 1.216 375,854 +0.07(+5.90%)
Apr 08, 2009 1.042 1.172 1.042 1.148 172,490 +0.12(+11.93%)
Apr 07, 2009 1.034 1.078 1.003 1.026 205,195 -0.04(-3.43%)
Apr 06, 2009 1.148 1.148 1.029 1.063 242,750 -0.09(-7.48%)
Apr 03, 2009 1.188 1.188 1.104 1.148 155,514 -0.04(-3.29%)
Apr 02, 2009 1.143 1.253 1.143 1.188 420,248 +0.08(+6.79%)
Apr 01, 2009 0.9557 1.112 0.9531 1.112 229,406 +0.12(+11.78%)
Mar 31, 2009 0.9427 1.039 0.9297 0.9948 293,238 +0.11(+13.02%)
Mar 30, 2009 0.9896 0.9896 0.8229 0.8802 468,866 -0.30(-25.71%)
Mar 26, 2009 1.133 1.185 1.104 1.185 252,669 +0.07(+6.56%)
Mar 25, 2009 1.102 1.130 1.034 1.112 235,873 +0.04(+3.39%)
Mar 24, 2009 1.156 1.185 1.073 1.076 154,289 -0.11(-9.23%)
Mar 23, 2009 1.109 1.198 1.016 1.185 311,785 +0.17(+16.97%)
Mar 20, 2009 1.172 1.221 0.9818 1.013 401,390 -0.15(-12.58%)
Mar 19, 2009 1.237 1.273 1.156 1.159 242,808 -0.06(-4.71%)
Mar 18, 2009 1.099 1.216 1.094 1.216 237,113 +0.11(+10.14%)
Mar 17, 2009 1.034 1.112 1.034 1.104 134,682 +0.07(+6.53%)
Mar 16, 2009 1.023 1.081 1.010 1.036 243,430 +0.03(+3.11%)
Mar 13, 2009 0.9948 1.026 0.9538 1.005 201,893 +0.02(+1.85%)
Mar 12, 2009 0.6563 1.039 0.6510 0.9870 417,088 +0.33(+49.80%)
Mar 11, 2009 0.7005 0.7292 0.6537 0.6589 125,950 -0.04(-6.30%)
Mar 10, 2009 0.5885 0.7136 0.5885 0.7031 382,885 +0.08(+12.50%)
Mar 09, 2009 0.6328 0.7213 0.6042 0.6250 292,846 -0.01(-2.04%)
Mar 06, 2009 0.7474 0.7969 0.5885 0.6380 547,481 -0.12(-16.10%)
Mar 05, 2009 0.7995 0.8021 0.7500 0.7604 253,886 -0.07(-8.75%)
Mar 04, 2009 0.8281 0.8438 0.7474 0.8333 243,698 -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.