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 (%)
Dec 31, 2007 2.604 2.604 2.516 2.555 673,443 -0.03(-1.21%)
Dec 28, 2007 2.586 2.641 2.552 2.586 883,370 -0.01(-0.30%)
Dec 27, 2007 2.586 2.622 2.573 2.594 364,181 -0.01(-0.20%)
Dec 26, 2007 2.617 2.625 2.591 2.599 240,100 -0.03(-1.14%)
Dec 24, 2007 2.609 2.641 2.596 2.629 176,081 +0.00(+0.15%)
Dec 21, 2007 2.617 2.669 2.604 2.625 314,749 +0.01(+0.50%)
Dec 20, 2007 2.661 2.672 2.583 2.612 336,460 -0.04(-1.67%)
Dec 19, 2007 2.669 2.740 2.633 2.656 285,923 -0.02(-0.78%)
Dec 18, 2007 2.773 2.789 2.638 2.677 272,348 -0.09(-3.20%)
Dec 17, 2007 2.815 2.815 2.740 2.766 150,299 -0.06(-2.21%)
Dec 14, 2007 2.800 2.833 2.763 2.828 183,319 +0.03(+1.02%)
Dec 13, 2007 2.839 2.849 2.789 2.800 380,808 -0.05(-1.83%)
Dec 12, 2007 2.943 2.960 2.820 2.852 192,566 -0.09(-2.93%)
Dec 11, 2007 3.016 3.016 2.893 2.938 362,553 -0.07(-2.25%)
Dec 10, 2007 2.971 3.018 2.917 3.005 199,166 +0.03(+0.96%)
Dec 07, 2007 2.958 2.987 2.906 2.977 153,621 +0.01(+0.44%)
Dec 06, 2007 2.914 2.964 2.872 2.964 196,141 +0.06(+2.06%)
Dec 05, 2007 2.919 2.940 2.841 2.904 231,518 -0.02(-0.71%)
Dec 04, 2007 2.901 2.938 2.883 2.925 258,816 -0.02(-0.71%)
Dec 03, 2007 2.966 2.966 2.893 2.945 301,148 -0.03(-0.96%)
Nov 30, 2007 2.938 3.018 2.930 2.974 365,298 -0.02(-0.70%)
Nov 29, 2007 2.971 3.005 2.922 2.995 350,107 +0.04(+1.32%)
Nov 28, 2007 2.932 2.979 2.919 2.956 227,317 +0.03(+0.89%)
Nov 27, 2007 2.919 2.935 2.867 2.930 266,270 +0.01(+0.18%)
Nov 26, 2007 2.883 2.927 2.844 2.925 485,673 +0.01(+0.27%)
Nov 23, 2007 2.849 2.917 2.849 2.917 85,177 +0.08(+2.85%)
Nov 21, 2007 2.815 2.839 2.780 2.836 227,233 +0.00(+0.09%)
Nov 20, 2007 2.872 2.901 2.813 2.833 166,968 -0.06(-1.98%)
Nov 19, 2007 2.891 2.917 2.865 2.891 259,358 +0.00(+0.00%)
Nov 16, 2007 2.911 2.927 2.872 2.891 248,975 -0.03(-0.89%)
Nov 15, 2007 2.878 2.919 2.872 2.917 151,355 +0.04(+1.54%)
Nov 14, 2007 2.878 2.945 2.872 2.872 268,370 -0.01(-0.18%)
Nov 13, 2007 2.961 2.990 2.813 2.878 267,164 -0.08(-2.56%)
Nov 12, 2007 2.982 3.003 2.922 2.953 208,686 -0.04(-1.22%)
Nov 09, 2007 3.010 3.029 2.971 2.990 99,220 -0.03(-0.95%)
Nov 08, 2007 3.034 3.065 2.997 3.018 192,738 -0.01(-0.43%)
Nov 07, 2007 3.104 3.120 3.010 3.031 218,481 -0.04(-1.36%)
Nov 06, 2007 3.050 3.115 3.026 3.073 166,761 +0.02(+0.51%)
Nov 05, 2007 3.036 3.109 3.008 3.057 256,616 +0.00(+0.00%)
Nov 02, 2007 3.141 3.169 3.034 3.057 303,279 -0.09(-2.81%)
Nov 01, 2007 3.198 3.237 3.141 3.146 189,302 -0.05(-1.47%)
Oct 31, 2007 3.208 3.259 3.164 3.193 427,916 +0.02(+0.74%)
Oct 30, 2007 3.177 3.193 3.138 3.169 204,577 +0.01(+0.41%)
Oct 29, 2007 3.193 3.229 3.156 3.156 168,900 -0.04(-1.22%)
Oct 26, 2007 3.258 3.266 3.162 3.195 180,739 -0.06(-1.84%)
Oct 25, 2007 3.305 3.305 3.245 3.255 179,997 -0.04(-1.26%)
Oct 24, 2007 3.266 3.297 3.224 3.297 126,691 +0.04(+1.12%)
Oct 23, 2007 3.229 3.266 3.206 3.260 152,768 +0.04(+1.21%)
Oct 22, 2007 3.164 3.224 3.138 3.221 235,389 +0.02(+0.73%)
Oct 19, 2007 3.232 3.268 3.128 3.198 160,667 -0.07(-2.15%)
Oct 18, 2007 3.273 3.276 3.232 3.268 79,076 +0.00(+0.00%)
Oct 17, 2007 3.250 3.279 3.232 3.268 46,186 +0.01(+0.40%)
Oct 16, 2007 3.206 3.255 3.203 3.255 114,161 +0.04(+1.21%)
Oct 15, 2007 3.227 3.260 3.198 3.216 160,053 -0.02(-0.72%)
Oct 12, 2007 3.240 3.260 3.229 3.240 93,836 +0.01(+0.32%)
Oct 11, 2007 3.255 3.292 3.219 3.229 192,738 -0.01(-0.40%)
Oct 10, 2007 3.208 3.263 3.208 3.242 282,394 +0.01(+0.24%)
Oct 09, 2007 3.253 3.253 3.211 3.234 156,078 -0.03(-0.80%)
Oct 08, 2007 3.250 3.263 3.211 3.260 145,157 +0.01(+0.32%)
Oct 05, 2007 3.258 3.258 3.224 3.250 132,355 -0.01(-0.27%)
Oct 04, 2007 3.253 3.263 3.240 3.259 80,665 -0.00(-0.05%)
Oct 03, 2007 3.281 3.281 3.221 3.260 98,886 -0.01(-0.24%)
Oct 02, 2007 3.302 3.313 3.255 3.268 109,818 -0.03(-1.03%)
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.