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

Gladstone Investment (NQ: GAIN )

14.32 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Nov 02, 2009 1.330 1.333 1.278 1.320 258,906 -0.00(-0.20%)
Oct 30, 2009 1.325 1.328 1.299 1.323 371,088 +0.00(+0.20%)
Oct 29, 2009 1.317 1.333 1.296 1.320 171,687 +0.02(+1.82%)
Oct 28, 2009 1.296 1.317 1.283 1.296 294,313 -0.01(-0.60%)
Oct 27, 2009 1.307 1.359 1.299 1.304 204,071 +0.01(+0.81%)
Oct 26, 2009 1.286 1.302 1.262 1.294 262,548 +0.01(+0.41%)
Oct 23, 2009 1.302 1.328 1.262 1.289 231,097 -0.03(-2.19%)
Oct 22, 2009 1.278 1.328 1.265 1.317 222,399 +0.03(+2.44%)
Oct 21, 2009 1.247 1.309 1.247 1.286 292,037 +0.04(+3.15%)
Oct 20, 2009 1.247 1.294 1.244 1.247 152,069 -0.05(-4.22%)
Oct 19, 2009 1.323 1.344 1.294 1.302 140,617 -0.01(-0.60%)
Oct 16, 2009 1.299 1.317 1.299 1.309 145,921 -0.01(-0.40%)
Oct 15, 2009 1.317 1.325 1.297 1.315 105,802 -0.02(-1.18%)
Oct 14, 2009 1.323 1.344 1.291 1.330 196,915 +0.04(+2.83%)
Oct 13, 2009 1.325 1.346 1.289 1.294 52,616 -0.04(-3.14%)
Oct 12, 2009 1.338 1.349 1.323 1.336 86,691 +0.01(+0.59%)
Oct 09, 2009 1.323 1.330 1.260 1.328 149,869 +0.00(+0.20%)
Oct 08, 2009 1.336 1.341 1.315 1.325 282,224 +0.01(+0.40%)
Oct 07, 2009 1.296 1.320 1.244 1.320 127,700 +0.02(+1.21%)
Oct 06, 2009 1.309 1.323 1.244 1.304 136,360 +0.00(+0.00%)
Oct 05, 2009 1.268 1.307 1.244 1.304 173,841 +0.07(+5.29%)
Oct 02, 2009 1.168 1.275 1.160 1.239 209,569 +0.06(+4.65%)
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.