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

Gladstone Investment (NQ: GAIN )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 1:34 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 (%)
Jan 29, 2010 1.263 1.281 1.245 1.253 283,660 +0.00(+0.21%)
Jan 28, 2010 1.289 1.289 1.245 1.250 144,753 -0.03(-2.66%)
Jan 27, 2010 1.237 1.297 1.237 1.284 116,152 +0.04(+3.16%)
Jan 26, 2010 1.258 1.268 1.237 1.245 211,569 -0.02(-1.46%)
Jan 25, 2010 1.287 1.287 1.237 1.263 158,108 -0.01(-0.41%)
Jan 22, 2010 1.247 1.284 1.247 1.268 199,923 +0.02(+1.68%)
Jan 21, 2010 1.289 1.297 1.237 1.247 232,286 -0.04(-3.26%)
Jan 20, 2010 1.279 1.295 1.266 1.289 123,525 -0.01(-0.61%)
Jan 19, 2010 1.274 1.297 1.271 1.297 217,331 +0.03(+2.70%)
Jan 15, 2010 1.294 1.263 1.263 1.263 255,741 -0.03(-2.22%)
Jan 14, 2010 1.266 1.299 1.263 1.292 116,554 +0.02(+1.43%)
Jan 13, 2010 1.263 1.276 1.255 1.273 122,513 +0.02(+1.24%)
Jan 12, 2010 1.240 1.271 1.240 1.258 106,789 +0.01(+0.42%)
Jan 11, 2010 1.273 1.281 1.250 1.253 213,102 -0.01(-0.82%)
Jan 08, 2010 1.271 1.279 1.242 1.263 195,200 -0.01(-0.82%)
Jan 07, 2010 1.240 1.276 1.240 1.273 164,684 +0.03(+2.73%)
Jan 06, 2010 1.242 1.286 1.224 1.240 136,034 -0.00(-0.21%)
Jan 05, 2010 1.247 1.258 1.237 1.242 211,474 -0.02(-1.24%)
Jan 04, 2010 1.214 1.258 1.201 1.258 357,415 +0.07(+5.92%)
Dec 31, 2009 1.211 1.188 1.188 1.188 244,605 -0.02(-1.94%)
Dec 30, 2009 1.180 1.211 1.161 1.211 240,957 +0.03(+2.65%)
Dec 29, 2009 1.190 1.190 1.151 1.180 159,001 -0.01(-0.66%)
Dec 28, 2009 1.182 1.211 1.164 1.188 225,666 +0.01(+0.88%)
Dec 24, 2009 1.193 1.211 1.172 1.177 101,486 -0.01(-0.88%)
Dec 23, 2009 1.174 1.198 1.159 1.188 183,972 +0.03(+2.24%)
Dec 22, 2009 1.193 1.193 1.151 1.161 338,376 -0.03(-2.19%)
Dec 21, 2009 1.221 1.221 1.178 1.188 212,000 -0.03(-2.56%)
Dec 18, 2009 1.193 1.219 1.185 1.219 829,188 +0.03(+2.86%)
Dec 17, 2009 1.174 1.216 1.174 1.185 166,139 -0.01(-0.65%)
Dec 16, 2009 1.190 1.201 1.172 1.193 274,821 +0.02(+1.78%)
Dec 15, 2009 1.182 1.216 1.172 1.172 274,817 -0.02(-1.75%)
Dec 14, 2009 1.182 1.198 1.172 1.193 160,817 +0.01(+0.88%)
Dec 11, 2009 1.180 1.185 1.172 1.182 109,123 +0.01(+0.89%)
Dec 10, 2009 1.190 1.190 1.172 1.172 134,897 -0.01(-1.10%)
Dec 09, 2009 1.154 1.193 1.154 1.185 115,068 +0.04(+3.17%)
Dec 08, 2009 1.182 1.198 1.146 1.148 182,466 -0.04(-3.71%)
Dec 07, 2009 1.195 1.219 1.172 1.193 119,430 -0.00(-0.22%)
Dec 04, 2009 1.177 1.206 1.151 1.195 140,730 +0.05(+4.08%)
Dec 03, 2009 1.219 1.219 1.135 1.148 310,921 -0.06(-5.16%)
Dec 02, 2009 1.180 1.219 1.177 1.211 186,210 +0.02(+1.53%)
Dec 01, 2009 1.216 1.219 1.172 1.193 202,745 -0.01(-0.87%)
Nov 30, 2009 1.206 1.206 1.125 1.203 279,168 +0.02(+1.76%)
Nov 27, 2009 1.180 1.240 1.180 1.182 163,766 -0.02(-1.52%)
Nov 25, 2009 1.211 1.273 1.198 1.201 158,125 +0.00(+0.22%)
Nov 24, 2009 1.198 1.214 1.180 1.198 163,317 -0.00(-0.22%)
Nov 23, 2009 1.193 1.253 1.182 1.201 126,100 +0.01(+1.10%)
Nov 20, 2009 1.169 1.193 1.161 1.188 151,747 +0.01(+0.66%)
Nov 19, 2009 1.198 1.206 1.180 1.180 128,427 -0.04(-3.00%)
Nov 18, 2009 1.221 1.242 1.195 1.216 160,667 -0.01(-0.64%)
Nov 17, 2009 1.193 1.224 1.180 1.224 149,827 +0.03(+2.17%)
Nov 16, 2009 1.203 1.237 1.190 1.198 404,124 +0.01(+1.10%)
Nov 13, 2009 1.203 1.227 1.180 1.185 354,589 -0.01(-0.65%)
Nov 12, 2009 1.266 1.279 1.190 1.193 307,918 -0.07(-5.76%)
Nov 11, 2009 1.310 1.328 1.250 1.266 141,137 -0.02(-1.62%)
Nov 10, 2009 1.320 1.352 1.281 1.286 118,232 -0.04(-3.33%)
Nov 09, 2009 1.289 1.339 1.289 1.331 190,895 +0.04(+3.23%)
Nov 06, 2009 1.289 1.318 1.277 1.289 89,563 -0.02(-1.79%)
Nov 05, 2009 1.281 1.323 1.266 1.313 147,738 +0.05(+3.92%)
Nov 04, 2009 1.286 1.328 1.263 1.263 279,276 -0.04(-2.80%)
Nov 03, 2009 1.302 1.305 1.276 1.299 167,352 -0.01(-0.99%)
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.