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

Gladstone Investment (NQ: GAIN )

14.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 1.270 1.289 1.252 1.260 282,063 +0.00(+0.21%)
Jan 28, 2010 1.297 1.297 1.252 1.257 143,938 -0.03(-2.66%)
Jan 27, 2010 1.244 1.305 1.244 1.291 115,498 +0.04(+3.16%)
Jan 26, 2010 1.265 1.275 1.244 1.252 210,378 -0.02(-1.46%)
Jan 25, 2010 1.294 1.294 1.244 1.270 157,218 -0.01(-0.41%)
Jan 22, 2010 1.254 1.291 1.254 1.275 198,798 +0.02(+1.68%)
Jan 21, 2010 1.297 1.305 1.244 1.254 230,978 -0.04(-3.26%)
Jan 20, 2010 1.286 1.302 1.273 1.297 122,830 -0.01(-0.61%)
Jan 19, 2010 1.281 1.305 1.278 1.305 216,107 +0.03(+2.70%)
Jan 15, 2010 1.302 1.270 1.270 1.270 254,301 -0.03(-2.22%)
Jan 14, 2010 1.273 1.307 1.270 1.299 115,897 +0.02(+1.43%)
Jan 13, 2010 1.270 1.283 1.262 1.281 121,824 +0.02(+1.24%)
Jan 12, 2010 1.247 1.278 1.247 1.265 106,187 +0.01(+0.42%)
Jan 11, 2010 1.281 1.289 1.257 1.260 211,902 -0.01(-0.83%)
Jan 08, 2010 1.278 1.286 1.249 1.270 194,101 -0.01(-0.82%)
Jan 07, 2010 1.247 1.283 1.247 1.281 163,757 +0.03(+2.73%)
Jan 06, 2010 1.249 1.294 1.231 1.247 135,268 -0.00(-0.21%)
Jan 05, 2010 1.254 1.265 1.244 1.249 210,283 -0.02(-1.24%)
Jan 04, 2010 1.220 1.265 1.207 1.265 355,403 +0.07(+5.92%)
Dec 31, 2009 1.218 1.194 1.194 1.194 243,228 -0.02(-1.94%)
Dec 30, 2009 1.186 1.218 1.168 1.218 239,600 +0.03(+2.65%)
Dec 29, 2009 1.197 1.197 1.158 1.186 158,105 -0.01(-0.66%)
Dec 28, 2009 1.189 1.218 1.171 1.194 224,396 +0.01(+0.89%)
Dec 24, 2009 1.199 1.218 1.179 1.184 100,914 -0.01(-0.88%)
Dec 23, 2009 1.181 1.205 1.165 1.194 182,936 +0.03(+2.24%)
Dec 22, 2009 1.199 1.199 1.158 1.168 336,471 -0.03(-2.19%)
Dec 21, 2009 1.228 1.228 1.185 1.194 210,806 -0.03(-2.56%)
Dec 18, 2009 1.199 1.226 1.192 1.226 824,520 +0.03(+2.86%)
Dec 17, 2009 1.181 1.223 1.181 1.192 165,204 -0.01(-0.66%)
Dec 16, 2009 1.197 1.207 1.179 1.199 273,274 +0.02(+1.78%)
Dec 15, 2009 1.189 1.223 1.179 1.179 273,270 -0.02(-1.75%)
Dec 14, 2009 1.189 1.205 1.179 1.199 159,911 +0.01(+0.88%)
Dec 11, 2009 1.186 1.192 1.179 1.189 108,509 +0.01(+0.89%)
Dec 10, 2009 1.197 1.197 1.179 1.179 134,138 -0.01(-1.10%)
Dec 09, 2009 1.160 1.199 1.160 1.192 114,420 +0.04(+3.18%)
Dec 08, 2009 1.189 1.205 1.152 1.155 181,439 -0.04(-3.71%)
Dec 07, 2009 1.202 1.226 1.179 1.199 118,757 -0.00(-0.22%)
Dec 04, 2009 1.184 1.213 1.158 1.202 139,938 +0.05(+4.08%)
Dec 03, 2009 1.226 1.226 1.142 1.155 309,170 -0.06(-5.16%)
Dec 02, 2009 1.186 1.226 1.184 1.218 185,162 +0.02(+1.53%)
Dec 01, 2009 1.223 1.226 1.179 1.199 201,604 -0.01(-0.87%)
Nov 30, 2009 1.213 1.213 1.131 1.210 277,596 +0.02(+1.76%)
Nov 27, 2009 1.186 1.247 1.186 1.189 162,844 -0.02(-1.52%)
Nov 25, 2009 1.218 1.281 1.205 1.207 157,235 +0.00(+0.22%)
Nov 24, 2009 1.205 1.220 1.186 1.205 162,397 -0.00(-0.22%)
Nov 23, 2009 1.199 1.260 1.189 1.207 125,390 +0.01(+1.10%)
Nov 20, 2009 1.176 1.199 1.168 1.194 150,893 +0.01(+0.66%)
Nov 19, 2009 1.205 1.213 1.186 1.186 127,704 -0.04(-3.00%)
Nov 18, 2009 1.228 1.249 1.202 1.223 159,763 -0.01(-0.64%)
Nov 17, 2009 1.199 1.231 1.186 1.231 148,983 +0.03(+2.17%)
Nov 16, 2009 1.210 1.244 1.197 1.205 401,849 +0.01(+1.10%)
Nov 13, 2009 1.210 1.234 1.186 1.192 352,592 -0.01(-0.66%)
Nov 12, 2009 1.273 1.286 1.197 1.199 306,184 -0.07(-5.76%)
Nov 11, 2009 1.317 1.336 1.257 1.273 140,342 -0.02(-1.62%)
Nov 10, 2009 1.328 1.359 1.289 1.294 117,566 -0.04(-3.33%)
Nov 09, 2009 1.296 1.346 1.296 1.338 189,820 +0.04(+3.23%)
Nov 06, 2009 1.296 1.325 1.284 1.296 89,058 -0.02(-1.79%)
Nov 05, 2009 1.289 1.330 1.273 1.320 146,906 +0.05(+3.92%)
Nov 04, 2009 1.294 1.336 1.270 1.270 277,703 -0.04(-2.81%)
Nov 03, 2009 1.309 1.312 1.283 1.307 166,410 -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.