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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2007 2.557 2.598 2.522 2.545 536,852 +0.02(+0.74%)
Oct 30, 2007 2.532 2.545 2.501 2.526 256,657 +0.01(+0.41%)
Oct 29, 2007 2.545 2.574 2.516 2.516 211,897 -0.03(-1.22%)
Oct 26, 2007 2.597 2.603 2.520 2.547 226,750 -0.05(-1.84%)
Oct 25, 2007 2.634 2.634 2.586 2.595 225,820 -0.03(-1.26%)
Oct 24, 2007 2.603 2.628 2.570 2.628 158,943 +0.03(+1.12%)
Oct 23, 2007 2.574 2.603 2.555 2.599 191,659 +0.03(+1.21%)
Oct 22, 2007 2.522 2.570 2.501 2.568 295,312 +0.02(+0.73%)
Oct 19, 2007 2.576 2.605 2.493 2.549 201,569 -0.06(-2.15%)
Oct 18, 2007 2.609 2.611 2.576 2.605 99,206 +0.00(+0.00%)
Oct 17, 2007 2.591 2.613 2.576 2.605 57,944 +0.01(+0.40%)
Oct 16, 2007 2.555 2.595 2.553 2.595 143,224 +0.03(+1.21%)
Oct 15, 2007 2.572 2.599 2.549 2.564 200,798 -0.02(-0.72%)
Oct 12, 2007 2.582 2.599 2.574 2.582 117,725 +0.01(+0.32%)
Oct 11, 2007 2.595 2.624 2.566 2.574 241,804 -0.01(-0.40%)
Oct 10, 2007 2.557 2.601 2.557 2.584 354,283 +0.01(+0.24%)
Oct 09, 2007 2.593 2.593 2.559 2.578 195,812 -0.02(-0.80%)
Oct 08, 2007 2.591 2.601 2.559 2.599 182,111 +0.01(+0.32%)
Oct 05, 2007 2.597 2.597 2.570 2.591 166,049 -0.01(-0.27%)
Oct 04, 2007 2.593 2.601 2.582 2.598 101,201 -0.00(-0.05%)
Oct 03, 2007 2.615 2.615 2.568 2.599 124,060 -0.01(-0.24%)
Oct 02, 2007 2.632 2.640 2.595 2.605 137,775 -0.03(-1.03%)
Oct 01, 2007 2.657 2.657 2.625 2.632 124,166 -0.03(-1.25%)
Sep 28, 2007 2.698 2.698 2.657 2.665 154,333 -0.02(-0.77%)
Sep 27, 2007 2.599 2.686 2.561 2.686 369,454 +0.10(+4.02%)
Sep 26, 2007 2.588 2.613 2.570 2.582 204,628 -0.01(-0.48%)
Sep 25, 2007 2.603 2.630 2.595 2.595 181,403 -0.00(-0.16%)
Sep 24, 2007 2.597 2.622 2.595 2.599 196,722 +0.00(+0.08%)
Sep 21, 2007 2.605 2.607 2.566 2.597 129,716 +0.00(+0.08%)
Sep 20, 2007 2.632 2.655 2.561 2.595 224,818 -0.06(-2.34%)
Sep 19, 2007 2.701 2.701 2.638 2.657 149,636 -0.05(-1.77%)
Sep 18, 2007 2.711 2.711 2.667 2.705 116,198 -0.00(-0.15%)
Sep 17, 2007 2.667 2.715 2.657 2.709 223,917 +0.03(+1.19%)
Sep 14, 2007 2.655 2.678 2.618 2.677 144,785 +0.03(+0.99%)
Sep 13, 2007 2.630 2.653 2.620 2.651 118,081 +0.02(+0.79%)
Sep 12, 2007 2.604 2.638 2.597 2.630 179,158 +0.01(+0.56%)
Sep 11, 2007 2.609 2.636 2.518 2.615 214,981 +0.00(+0.00%)
Sep 10, 2007 2.628 2.632 2.599 2.615 122,032 -0.01(-0.40%)
Sep 07, 2007 2.634 2.645 2.605 2.626 217,288 -0.01(-0.47%)
Sep 06, 2007 2.626 2.642 2.615 2.638 188,932 +0.02(+0.71%)
Sep 05, 2007 2.593 2.634 2.576 2.620 339,749 +0.03(+1.12%)
Sep 04, 2007 2.555 2.601 2.547 2.591 349,312 +0.03(+1.13%)
Aug 31, 2007 2.593 2.597 2.541 2.561 205,620 -0.01(-0.24%)
Aug 30, 2007 2.528 2.588 2.528 2.568 205,119 +0.01(+0.57%)
Aug 29, 2007 2.543 2.555 2.520 2.553 229,616 +0.01(+0.41%)
Aug 28, 2007 2.559 2.559 2.503 2.543 378,477 +0.00(+0.00%)
Aug 27, 2007 2.572 2.572 2.503 2.543 296,324 -0.01(-0.41%)
Aug 24, 2007 2.539 2.553 2.518 2.553 193,316 +0.01(+0.41%)
Aug 23, 2007 2.570 2.570 2.528 2.543 197,532 +0.01(+0.57%)
Aug 22, 2007 2.510 2.557 2.424 2.528 461,950 +0.01(+0.49%)
Aug 21, 2007 2.451 2.524 2.416 2.516 481,196 +0.03(+1.34%)
Aug 20, 2007 2.493 2.539 2.424 2.483 579,829 +0.02(+0.84%)
Aug 17, 2007 2.489 2.510 2.275 2.462 1,036,374 +0.07(+2.95%)
Aug 16, 2007 2.495 2.541 2.285 2.391 730,232 -0.10(-4.16%)
Aug 15, 2007 2.566 2.624 2.491 2.495 554,836 -0.10(-3.69%)
Aug 14, 2007 2.591 2.624 2.545 2.591 483,253 +0.03(+1.05%)
Aug 13, 2007 2.526 2.624 2.524 2.564 528,436 +0.00(+0.00%)
Aug 10, 2007 2.535 2.626 2.520 2.564 504,999 +0.00(+0.00%)
Aug 09, 2007 2.638 2.642 2.564 2.564 503,482 -0.07(-2.60%)
Aug 08, 2007 2.622 2.659 2.553 2.632 682,693 -0.00(-0.16%)
Aug 07, 2007 2.618 2.638 2.522 2.636 530,320 -0.01(-0.24%)
Aug 06, 2007 2.657 2.659 2.491 2.642 443,383 -0.01(-0.47%)
Aug 03, 2007 2.615 2.676 2.597 2.655 452,132 +0.01(+0.47%)
Aug 02, 2007 2.665 2.665 2.615 2.642 432,712 -0.02(-0.70%)
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.