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

Gladstone Investment (NQ: GAIN )

14.04 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 29, 2010 2.026 2.056 2.001 2.038 154,421 +0.01(+0.41%)
Oct 28, 2010 2.052 2.052 1.996 2.029 135,686 -0.01(-0.41%)
Oct 27, 2010 2.040 2.080 2.004 2.038 193,371 -0.02(-0.82%)
Oct 25, 2010 2.071 2.082 2.021 2.054 96,385 -0.01(-0.27%)
Oct 22, 2010 2.038 2.091 2.032 2.060 147,386 +0.03(+1.24%)
Oct 21, 2010 2.021 2.091 1.987 2.035 368,790 +0.02(+0.83%)
Oct 20, 2010 1.993 2.066 1.993 2.018 234,490 +0.03(+1.55%)
Oct 19, 2010 2.021 2.063 1.973 1.987 277,874 -0.07(-3.27%)
Oct 18, 2010 2.046 2.077 2.002 2.054 222,200 +0.02(+0.96%)
Oct 15, 2010 2.027 2.077 1.996 2.035 377,855 +0.04(+1.95%)
Oct 14, 2010 1.985 2.002 1.938 1.996 211,204 +0.00(+0.14%)
Oct 13, 2010 1.979 2.004 1.938 1.993 374,302 +0.03(+1.56%)
Oct 12, 2010 1.985 1.996 1.926 1.963 329,737 -0.03(-1.54%)
Oct 11, 2010 2.004 2.007 1.985 1.993 203,876 -0.01(-0.56%)
Oct 08, 2010 1.929 2.021 1.921 2.004 280,143 +0.08(+4.20%)
Oct 07, 2010 1.932 1.971 1.921 1.924 337,069 +0.01(+0.58%)
Oct 06, 2010 1.882 1.932 1.876 1.912 250,493 +0.02(+1.03%)
Oct 05, 2010 1.857 1.899 1.809 1.893 581,312 +0.05(+2.87%)
Oct 04, 2010 1.893 1.932 1.809 1.840 372,032 -0.08(-4.06%)
Oct 01, 2010 1.879 1.932 1.843 1.918 306,704 +0.05(+2.84%)
Sep 30, 2010 1.907 1.921 1.865 1.865 270,652 -0.02(-1.03%)
Sep 29, 2010 1.879 1.912 1.857 1.885 226,001 -0.01(-0.59%)
Sep 28, 2010 1.882 1.912 1.868 1.896 263,364 +0.01(+0.59%)
Sep 27, 2010 1.865 1.918 1.865 1.885 206,161 +0.01(+0.59%)
Sep 24, 2010 1.801 1.873 1.801 1.873 290,657 +0.10(+5.49%)
Sep 23, 2010 1.796 1.873 1.773 1.776 191,185 -0.04(-2.30%)
Sep 22, 2010 1.868 1.896 1.787 1.818 443,029 -0.07(-3.69%)
Sep 21, 2010 1.929 1.929 1.862 1.887 130,300 -0.04(-2.16%)
Sep 20, 2010 1.871 1.932 1.851 1.929 334,418 +0.07(+3.74%)
Sep 17, 2010 1.873 1.896 1.851 1.860 317,249 +0.00(+0.00%)
Sep 15, 2010 1.810 1.882 1.799 1.860 202,752 +0.04(+1.97%)
Sep 14, 2010 1.826 1.880 1.807 1.824 152,951 -0.02(-0.90%)
Sep 13, 2010 1.785 1.854 1.785 1.840 297,291 +0.08(+4.40%)
Sep 10, 2010 1.782 1.799 1.757 1.763 454,748 -0.01(-0.31%)
Sep 09, 2010 1.777 1.799 1.757 1.768 194,357 +0.02(+0.95%)
Sep 08, 2010 1.727 1.752 1.692 1.752 221,702 +0.04(+2.43%)
Sep 07, 2010 1.790 1.793 1.696 1.710 211,801 -0.08(-4.63%)
Sep 03, 2010 1.724 1.799 1.724 1.793 231,756 +0.07(+4.18%)
Sep 02, 2010 1.718 1.739 1.689 1.721 120,749 -0.01(-0.64%)
Sep 01, 2010 1.660 1.732 1.658 1.732 326,316 +0.10(+6.10%)
Aug 31, 2010 1.602 1.666 1.588 1.633 297,056 +0.04(+2.25%)
Aug 30, 2010 1.627 1.641 1.563 1.597 256,806 -0.04(-2.70%)
Aug 27, 2010 1.566 1.644 1.547 1.641 252,260 +0.09(+5.89%)
Aug 26, 2010 1.616 1.635 1.536 1.550 383,034 -0.06(-3.78%)
Aug 25, 2010 1.569 1.616 1.563 1.611 242,102 +0.03(+2.10%)
Aug 24, 2010 1.522 1.586 1.522 1.577 178,598 +0.05(+3.26%)
Aug 23, 2010 1.602 1.635 1.522 1.528 199,846 -0.06(-4.00%)
Aug 20, 2010 1.597 1.653 1.552 1.591 249,821 -0.02(-1.03%)
Aug 19, 2010 1.710 1.710 1.605 1.608 322,312 -0.11(-6.29%)
Aug 18, 2010 1.639 1.776 1.636 1.716 170,668 +0.07(+4.17%)
Aug 17, 2010 1.652 1.669 1.636 1.647 242,940 +0.02(+1.18%)
Aug 16, 2010 1.625 1.680 1.600 1.628 225,395 -0.01(-0.84%)
Aug 13, 2010 1.663 1.710 1.639 1.641 105,041 -0.03(-1.97%)
Aug 12, 2010 1.614 1.727 1.614 1.674 250,243 +0.03(+1.67%)
Aug 11, 2010 1.754 1.754 1.630 1.647 277,554 -0.12(-6.84%)
Aug 10, 2010 1.787 1.804 1.765 1.768 158,386 -0.04(-1.98%)
Aug 09, 2010 1.804 1.806 1.765 1.804 121,350 +0.02(+0.92%)
Aug 06, 2010 1.760 1.795 1.743 1.787 77,651 +0.00(+0.00%)
Aug 05, 2010 1.773 1.801 1.773 1.787 196,644 +0.00(+0.00%)
Aug 04, 2010 1.768 1.793 1.724 1.787 89,897 +0.03(+1.88%)
Aug 03, 2010 1.773 1.793 1.746 1.754 220,685 -0.02(-1.39%)
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.