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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 1.357 1.411 1.292 1.398 291,333 +0.04(+2.68%)
Jul 30, 2009 1.323 1.385 1.271 1.362 273,573 +0.07(+5.66%)
Jul 29, 2009 1.307 1.307 1.258 1.289 115,079 -0.01(-1.00%)
Jul 28, 2009 1.294 1.310 1.276 1.302 146,970 -0.00(-0.20%)
Jul 27, 2009 1.292 1.320 1.254 1.305 151,459 +0.00(+0.20%)
Jul 24, 2009 1.289 1.310 1.289 1.302 132,186 -0.00(-0.20%)
Jul 23, 2009 1.263 1.313 1.234 1.305 215,425 +0.04(+3.09%)
Jul 22, 2009 1.193 1.326 1.169 1.266 177,283 +0.06(+4.97%)
Jul 21, 2009 1.266 1.305 1.146 1.206 160,936 -0.05(-4.34%)
Jul 20, 2009 1.240 1.284 1.210 1.260 169,925 -0.00(-0.21%)
Jul 17, 2009 1.286 1.305 1.253 1.263 184,425 -0.02(-1.62%)
Jul 16, 2009 1.315 1.315 1.241 1.284 212,529 -0.04(-3.33%)
Jul 15, 2009 1.135 1.331 1.117 1.328 305,203 +0.20(+18.06%)
Jul 14, 2009 1.094 1.164 1.069 1.125 58,943 -0.02(-1.37%)
Jul 13, 2009 1.086 1.156 1.059 1.141 156,163 +0.06(+5.29%)
Jul 10, 2009 1.104 1.120 1.057 1.083 87,047 -0.01(-0.95%)
Jul 09, 2009 1.081 1.130 1.063 1.094 103,037 +0.03(+2.69%)
Jul 08, 2009 1.060 1.169 1.055 1.065 253,225 +0.02(+1.74%)
Jul 07, 2009 1.117 1.130 1.047 1.047 142,224 -0.07(-5.85%)
Jul 06, 2009 1.120 1.154 1.073 1.112 142,020 -0.01(-1.16%)
Jul 02, 2009 1.234 1.234 1.122 1.125 215,536 -0.15(-12.02%)
Jul 01, 2009 1.271 1.307 1.266 1.279 259,926 +0.02(+1.66%)
Jun 30, 2009 1.313 1.313 1.206 1.258 248,898 -0.05(-3.78%)
Jun 29, 2009 1.320 1.339 1.253 1.307 729,691 -0.09(-6.69%)
Jun 26, 2009 1.081 1.500 1.076 1.401 2,984,270 +0.31(+28.10%)
Jun 25, 2009 1.023 1.094 0.9896 1.094 298,011 +0.07(+6.87%)
Jun 24, 2009 0.9922 1.070 0.9792 1.023 231,184 +0.05(+4.80%)
Jun 23, 2009 1.036 1.039 0.9714 0.9766 147,127 -0.05(-4.82%)
Jun 22, 2009 1.068 1.081 1.026 1.026 236,157 -0.05(-4.83%)
Jun 19, 2009 1.091 1.094 1.055 1.078 440,158 +0.01(+0.98%)
Jun 18, 2009 1.115 1.117 1.065 1.068 153,275 -0.05(-4.65%)
Jun 17, 2009 1.039 1.128 1.039 1.120 243,967 +0.09(+8.31%)
Jun 16, 2009 1.102 1.104 1.031 1.034 296,847 -0.05(-5.02%)
Jun 15, 2009 1.081 1.099 1.068 1.089 227,820 +0.00(+0.24%)
Jun 12, 2009 1.047 1.086 1.047 1.086 113,647 +0.03(+2.71%)
Jun 11, 2009 1.047 1.089 1.047 1.057 131,656 +0.02(+1.75%)
Jun 10, 2009 1.042 1.052 1.029 1.039 146,778 -0.00(-0.25%)
Jun 09, 2009 1.094 1.094 1.029 1.042 111,938 -0.04(-4.08%)
Jun 08, 2009 1.112 1.125 1.086 1.086 93,541 -0.03(-2.57%)
Jun 05, 2009 1.141 1.141 1.078 1.115 113,071 -0.01(-0.46%)
Jun 04, 2009 1.094 1.120 1.047 1.120 133,273 +0.05(+4.62%)
Jun 03, 2009 1.086 1.107 1.047 1.070 155,786 -0.04(-3.52%)
Jun 02, 2009 1.195 1.195 1.031 1.109 584,249 -0.10(-8.39%)
Jun 01, 2009 1.107 1.219 1.094 1.211 400,399 +0.11(+9.67%)
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%)
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.