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 (%)
May 28, 2010 1.527 1.545 1.429 1.443 337,793 -0.08(-5.48%)
May 27, 2010 1.486 1.527 1.486 1.527 246,589 +0.09(+6.39%)
May 26, 2010 1.473 1.532 1.435 1.435 327,293 -0.02(-1.66%)
May 25, 2010 1.386 1.478 1.370 1.459 273,558 +0.05(+3.24%)
May 24, 2010 1.470 1.502 1.403 1.413 185,666 -0.05(-3.68%)
May 21, 2010 1.416 1.489 1.405 1.467 470,206 +0.02(+1.68%)
May 20, 2010 1.456 1.508 1.435 1.443 298,722 -0.08(-5.31%)
May 19, 2010 1.535 1.551 1.516 1.524 152,924 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.548 161,937 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.548 1.570 156,842 -0.01(-0.85%)
May 14, 2010 1.610 1.615 1.513 1.583 241,374 -0.04(-2.48%)
May 13, 2010 1.637 1.645 1.613 1.623 166,021 -0.02(-0.98%)
May 12, 2010 1.575 1.642 1.551 1.639 322,696 +0.06(+4.08%)
May 11, 2010 1.567 1.597 1.516 1.575 165,652 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.497 1.562 321,587 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.433 1.433 304,441 -0.12(-7.60%)
May 06, 2010 1.647 1.698 1.398 1.551 280,374 -0.12(-7.06%)
May 05, 2010 1.720 1.722 1.663 1.669 208,784 -0.03(-1.73%)
May 04, 2010 1.736 1.736 1.674 1.698 242,027 -0.07(-3.94%)
May 03, 2010 1.752 1.768 1.714 1.768 152,489 +0.02(+1.38%)
Apr 30, 2010 1.773 1.773 1.720 1.744 349,055 -0.02(-1.21%)
Apr 29, 2010 1.757 1.787 1.714 1.765 353,292 +0.02(+1.23%)
Apr 28, 2010 1.714 1.765 1.714 1.744 83,158 +0.04(+2.36%)
Apr 27, 2010 1.757 1.765 1.704 1.704 202,274 -0.06(-3.34%)
Apr 26, 2010 1.749 1.776 1.749 1.763 162,706 +0.02(+0.92%)
Apr 23, 2010 1.744 1.760 1.717 1.747 128,343 -0.01(-0.46%)
Apr 22, 2010 1.738 1.763 1.704 1.755 204,648 -0.01(-0.30%)
Apr 21, 2010 1.755 1.763 1.731 1.760 157,898 +0.00(+0.15%)
Apr 20, 2010 1.797 1.803 1.744 1.757 258,897 -0.03(-1.65%)
Apr 19, 2010 1.795 1.811 1.763 1.787 119,510 -0.02(-1.32%)
Apr 16, 2010 1.824 1.829 1.760 1.811 268,070 -0.02(-0.87%)
Apr 15, 2010 1.827 1.835 1.787 1.827 247,621 -0.01(-0.44%)
Apr 14, 2010 1.725 1.840 1.723 1.835 389,282 +0.12(+6.82%)
Apr 13, 2010 1.632 1.717 1.632 1.717 286,002 +0.09(+5.22%)
Apr 12, 2010 1.627 1.640 1.591 1.632 275,960 +0.02(+1.32%)
Apr 09, 2010 1.600 1.623 1.592 1.611 142,494 +0.02(+1.00%)
Apr 08, 2010 1.592 1.608 1.582 1.595 153,802 +0.00(+0.00%)
Apr 07, 2010 1.614 1.614 1.584 1.595 193,155 -0.03(-1.64%)
Apr 06, 2010 1.635 1.643 1.568 1.622 209,830 -0.01(-0.81%)
Apr 05, 2010 1.598 1.635 1.574 1.635 164,118 +0.04(+2.50%)
Apr 01, 2010 1.600 1.595 1.595 1.595 368,412 +0.00(+0.17%)
Mar 31, 2010 1.622 1.643 1.582 1.592 186,245 -0.04(-2.29%)
Mar 30, 2010 1.590 1.635 1.587 1.630 222,320 +0.04(+2.68%)
Mar 29, 2010 1.568 1.608 1.568 1.587 91,258 +0.02(+1.36%)
Mar 26, 2010 1.600 1.603 1.531 1.566 210,216 -0.03(-2.00%)
Mar 25, 2010 1.603 1.646 1.592 1.598 194,045 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.600 1.603 928,708 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.611 1.630 191,154 +0.01(+0.66%)
Mar 22, 2010 1.606 1.619 1.547 1.619 231,326 -0.00(-0.16%)
Mar 19, 2010 1.651 1.664 1.582 1.622 348,741 -0.02(-1.14%)
Mar 18, 2010 1.635 1.669 1.614 1.640 191,703 -0.01(-0.48%)
Mar 17, 2010 1.624 1.659 1.595 1.648 187,084 +0.03(+1.80%)
Mar 16, 2010 1.587 1.619 1.587 1.619 228,349 +0.03(+2.00%)
Mar 15, 2010 1.571 1.635 1.519 1.587 598,878 +0.06(+3.99%)
Mar 12, 2010 1.532 1.548 1.521 1.527 208,690 +0.01(+0.52%)
Mar 11, 2010 1.513 1.529 1.485 1.519 170,929 -0.01(-0.52%)
Mar 10, 2010 1.516 1.529 1.508 1.527 77,332 +0.00(+0.00%)
Mar 09, 2010 1.500 1.527 1.487 1.527 156,452 +0.02(+1.41%)
Mar 08, 2010 1.479 1.505 1.479 1.505 174,766 +0.03(+1.97%)
Mar 05, 2010 1.434 1.479 1.429 1.476 196,908 +0.05(+3.72%)
Mar 04, 2010 1.455 1.455 1.384 1.423 134,990 -0.03(-2.18%)
Mar 03, 2010 1.479 1.482 1.429 1.455 241,072 -0.01(-0.90%)
Mar 02, 2010 1.460 1.534 1.431 1.468 239,881 +0.02(+1.09%)
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.