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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
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 (%)
Aug 31, 2010 1.594 1.657 1.580 1.624 298,585 +0.04(+2.25%)
Aug 30, 2010 1.619 1.633 1.555 1.589 258,128 -0.04(-2.70%)
Aug 27, 2010 1.558 1.635 1.539 1.633 253,559 +0.09(+5.89%)
Aug 26, 2010 1.608 1.627 1.528 1.542 385,006 -0.06(-3.78%)
Aug 25, 2010 1.561 1.608 1.555 1.602 243,348 +0.03(+2.10%)
Aug 24, 2010 1.514 1.577 1.514 1.569 179,517 +0.05(+3.26%)
Aug 23, 2010 1.594 1.627 1.514 1.520 200,875 -0.06(-4.00%)
Aug 20, 2010 1.589 1.645 1.544 1.583 251,107 -0.02(-1.03%)
Aug 19, 2010 1.701 1.701 1.597 1.600 323,972 -0.11(-6.29%)
Aug 18, 2010 1.630 1.767 1.628 1.707 171,547 +0.07(+4.17%)
Aug 17, 2010 1.644 1.660 1.628 1.639 244,191 +0.02(+1.18%)
Aug 16, 2010 1.617 1.671 1.592 1.619 226,556 -0.01(-0.84%)
Aug 13, 2010 1.655 1.701 1.630 1.633 105,582 -0.03(-1.97%)
Aug 12, 2010 1.606 1.718 1.606 1.666 251,532 +0.03(+1.67%)
Aug 11, 2010 1.745 1.745 1.622 1.639 278,983 -0.12(-6.84%)
Aug 10, 2010 1.778 1.794 1.756 1.759 159,201 -0.04(-1.98%)
Aug 09, 2010 1.794 1.797 1.756 1.794 121,975 +0.02(+0.92%)
Aug 06, 2010 1.751 1.786 1.734 1.778 78,050 +0.00(+0.00%)
Aug 05, 2010 1.764 1.792 1.764 1.778 197,657 +0.00(+0.00%)
Aug 04, 2010 1.759 1.783 1.715 1.778 90,359 +0.03(+1.88%)
Aug 03, 2010 1.764 1.783 1.737 1.745 221,821 -0.02(-1.39%)
Aug 02, 2010 1.841 1.841 1.767 1.770 331,506 -0.04(-1.97%)
Jul 30, 2010 1.732 1.825 1.732 1.805 172,391 +0.05(+2.96%)
Jul 29, 2010 1.764 1.794 1.712 1.753 89,270 +0.00(+0.00%)
Jul 28, 2010 1.805 1.819 1.688 1.753 181,805 -0.06(-3.46%)
Jul 27, 2010 1.814 1.846 1.792 1.816 209,110 +0.02(+1.07%)
Jul 26, 2010 1.732 1.803 1.732 1.797 224,764 +0.07(+3.79%)
Jul 23, 2010 1.701 1.734 1.688 1.732 145,712 +0.02(+0.96%)
Jul 22, 2010 1.682 1.715 1.641 1.715 234,814 +0.07(+3.98%)
Jul 21, 2010 1.745 1.762 1.649 1.649 98,947 -0.09(-5.04%)
Jul 20, 2010 1.655 1.742 1.630 1.737 112,166 +0.06(+3.76%)
Jul 19, 2010 1.663 1.682 1.639 1.674 92,146 +0.01(+0.82%)
Jul 16, 2010 1.658 1.669 1.631 1.660 230,608 -0.01(-0.49%)
Jul 15, 2010 1.747 1.753 1.658 1.669 130,378 -0.07(-4.06%)
Jul 14, 2010 1.761 1.769 1.728 1.739 105,345 -0.04(-1.99%)
Jul 13, 2010 1.742 1.791 1.704 1.775 338,180 +0.07(+3.98%)
Jul 12, 2010 1.756 1.761 1.707 1.707 98,519 -0.06(-3.53%)
Jul 09, 2010 1.671 1.777 1.671 1.769 250,265 +0.09(+5.34%)
Jul 08, 2010 1.660 1.685 1.652 1.679 214,094 +0.02(+1.48%)
Jul 07, 2010 1.636 1.655 1.631 1.655 228,058 +0.02(+1.50%)
Jul 06, 2010 1.636 1.658 1.612 1.631 484,973 +0.01(+0.84%)
Jul 02, 2010 1.617 1.620 1.565 1.617 223,164 +0.01(+0.51%)
Jul 01, 2010 1.527 1.622 1.527 1.609 231,668 +0.02(+1.54%)
Jun 30, 2010 1.622 1.624 1.584 1.584 211,375 -0.02(-1.19%)
Jun 29, 2010 1.560 1.614 1.560 1.603 454,822 -0.04(-2.32%)
Jun 25, 2010 1.603 1.641 1.590 1.641 474,659 +0.05(+3.25%)
Jun 24, 2010 1.574 1.601 1.574 1.590 148,618 +0.00(+0.00%)
Jun 23, 2010 1.576 1.603 1.563 1.590 182,132 +0.01(+0.86%)
Jun 22, 2010 1.601 1.625 1.576 1.576 147,025 -0.01(-0.68%)
Jun 21, 2010 1.644 1.644 1.554 1.587 184,951 -0.01(-0.85%)
Jun 18, 2010 1.549 1.609 1.549 1.601 548,753 +0.07(+4.25%)
Jun 17, 2010 1.544 1.573 1.452 1.535 396,842 +0.01(+0.53%)
Jun 16, 2010 1.535 1.554 1.508 1.527 85,906 -0.02(-1.56%)
Jun 15, 2010 1.484 1.562 1.441 1.552 374,474 +0.08(+5.70%)
Jun 14, 2010 1.457 1.484 1.446 1.468 213,553 +0.03(+2.26%)
Jun 11, 2010 1.398 1.436 1.371 1.436 352,299 +0.02(+1.72%)
Jun 10, 2010 1.419 1.441 1.390 1.411 170,059 +0.03(+1.95%)
Jun 09, 2010 1.428 1.441 1.368 1.384 194,576 -0.03(-1.91%)
Jun 08, 2010 1.425 1.444 1.401 1.411 231,426 +0.00(+0.19%)
Jun 07, 2010 1.430 1.465 1.409 1.409 167,724 -0.02(-1.14%)
Jun 04, 2010 1.444 1.490 1.425 1.425 413,625 -0.07(-4.69%)
Jun 03, 2010 1.511 1.525 1.444 1.495 272,833 -0.01(-0.54%)
Jun 02, 2010 1.430 1.524 1.430 1.503 207,372 +0.09(+6.71%)
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.