Gladstone Investment (NQ: GAIN )

13.45 +0.45 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.556 2.596 2.521 2.544 537,126 +0.02(+0.74%)
Oct 30, 2007 2.531 2.544 2.500 2.525 256,788 +0.01(+0.41%)
Oct 29, 2007 2.544 2.573 2.515 2.515 212,006 -0.03(-1.22%)
Oct 26, 2007 2.595 2.602 2.519 2.546 226,865 -0.05(-1.84%)
Oct 25, 2007 2.633 2.633 2.585 2.593 225,935 -0.03(-1.26%)
Oct 24, 2007 2.602 2.627 2.568 2.627 159,025 +0.03(+1.12%)
Oct 23, 2007 2.573 2.602 2.554 2.598 191,757 +0.03(+1.21%)
Oct 22, 2007 2.521 2.568 2.500 2.566 295,463 +0.02(+0.73%)
Oct 19, 2007 2.575 2.604 2.492 2.548 201,672 -0.06(-2.15%)
Oct 18, 2007 2.608 2.610 2.575 2.604 99,257 +0.00(+0.00%)
Oct 17, 2007 2.589 2.612 2.575 2.604 57,974 +0.01(+0.40%)
Oct 16, 2007 2.554 2.593 2.552 2.593 143,297 +0.03(+1.21%)
Oct 15, 2007 2.571 2.598 2.548 2.562 200,900 -0.02(-0.72%)
Oct 12, 2007 2.581 2.598 2.573 2.581 117,785 +0.01(+0.32%)
Oct 11, 2007 2.593 2.622 2.564 2.573 241,928 -0.01(-0.40%)
Oct 10, 2007 2.556 2.600 2.556 2.583 354,464 +0.01(+0.24%)
Oct 09, 2007 2.591 2.591 2.558 2.577 195,912 -0.02(-0.80%)
Oct 08, 2007 2.589 2.600 2.558 2.598 182,204 +0.01(+0.32%)
Oct 05, 2007 2.595 2.595 2.568 2.589 166,134 -0.01(-0.27%)
Oct 04, 2007 2.591 2.600 2.581 2.596 101,252 -0.00(-0.05%)
Oct 03, 2007 2.614 2.614 2.566 2.598 124,123 -0.01(-0.24%)
Oct 02, 2007 2.631 2.639 2.593 2.604 137,846 -0.03(-1.03%)
Oct 01, 2007 2.656 2.656 2.623 2.631 124,229 -0.03(-1.25%)
Sep 28, 2007 2.697 2.697 2.656 2.664 154,412 -0.02(-0.77%)
Sep 27, 2007 2.598 2.685 2.560 2.685 369,642 +0.10(+4.02%)
Sep 26, 2007 2.587 2.612 2.568 2.581 204,732 -0.01(-0.48%)
Sep 25, 2007 2.602 2.629 2.593 2.593 181,495 -0.00(-0.16%)
Sep 24, 2007 2.595 2.620 2.593 2.598 196,823 +0.00(+0.08%)
Sep 21, 2007 2.604 2.606 2.564 2.595 129,782 +0.00(+0.08%)
Sep 20, 2007 2.631 2.654 2.560 2.593 224,933 -0.06(-2.34%)
Sep 19, 2007 2.699 2.699 2.637 2.656 149,712 -0.05(-1.77%)
Sep 18, 2007 2.710 2.710 2.666 2.703 116,257 -0.00(-0.15%)
Sep 17, 2007 2.666 2.714 2.656 2.707 224,031 +0.03(+1.19%)
Sep 14, 2007 2.654 2.676 2.616 2.676 144,859 +0.03(+0.99%)
Sep 13, 2007 2.629 2.651 2.618 2.649 118,142 +0.02(+0.79%)
Sep 12, 2007 2.603 2.637 2.595 2.629 179,249 +0.01(+0.56%)
Sep 11, 2007 2.608 2.635 2.517 2.614 215,090 +0.00(+0.00%)
Sep 10, 2007 2.627 2.631 2.598 2.614 122,094 -0.01(-0.40%)
Sep 07, 2007 2.633 2.643 2.604 2.624 217,399 -0.01(-0.47%)
Sep 06, 2007 2.624 2.641 2.614 2.637 189,029 +0.02(+0.71%)
Sep 05, 2007 2.591 2.633 2.575 2.618 339,923 +0.03(+1.12%)
Sep 04, 2007 2.554 2.600 2.546 2.589 349,490 +0.03(+1.13%)
Aug 31, 2007 2.591 2.595 2.539 2.560 205,725 -0.01(-0.24%)
Aug 30, 2007 2.527 2.587 2.527 2.566 205,224 +0.01(+0.57%)
Aug 29, 2007 2.542 2.554 2.519 2.552 229,733 +0.01(+0.41%)
Aug 28, 2007 2.558 2.558 2.502 2.542 378,670 +0.00(+0.00%)
Aug 27, 2007 2.571 2.571 2.502 2.542 296,475 -0.01(-0.41%)
Aug 24, 2007 2.537 2.552 2.517 2.552 193,415 +0.01(+0.41%)
Aug 23, 2007 2.568 2.568 2.527 2.542 197,632 +0.01(+0.57%)
Aug 22, 2007 2.508 2.556 2.423 2.527 462,186 +0.01(+0.50%)
Aug 21, 2007 2.450 2.523 2.415 2.515 481,441 +0.03(+1.34%)
Aug 20, 2007 2.492 2.537 2.423 2.481 580,125 +0.02(+0.84%)
Aug 17, 2007 2.488 2.508 2.274 2.461 1,036,903 +0.07(+2.95%)
Aug 16, 2007 2.494 2.539 2.284 2.390 730,605 -0.10(-4.16%)
Aug 15, 2007 2.564 2.622 2.490 2.494 555,119 -0.10(-3.69%)
Aug 14, 2007 2.589 2.622 2.544 2.589 483,500 +0.03(+1.05%)
Aug 13, 2007 2.525 2.622 2.523 2.562 528,706 +0.00(+0.00%)
Aug 10, 2007 2.533 2.624 2.519 2.562 505,257 +0.00(+0.00%)
Aug 09, 2007 2.637 2.641 2.562 2.562 503,739 -0.07(-2.60%)
Aug 08, 2007 2.620 2.658 2.552 2.631 683,041 -0.00(-0.16%)
Aug 07, 2007 2.616 2.637 2.521 2.635 530,591 -0.01(-0.24%)
Aug 06, 2007 2.656 2.658 2.490 2.641 443,610 -0.01(-0.47%)
Aug 03, 2007 2.614 2.674 2.595 2.654 452,363 +0.01(+0.47%)
Aug 02, 2007 2.664 2.664 2.614 2.641 432,933 -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.