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 (%)
Feb 27, 2009 1.066 1.144 0.9350 1.058 329,965 +0.13(+13.80%)
Feb 26, 2009 0.8721 1.008 0.8721 0.9297 189,958 +0.07(+8.23%)
Feb 25, 2009 0.8119 0.8904 0.7726 0.8590 217,408 +0.04(+5.13%)
Feb 24, 2009 0.7647 1.048 0.7385 0.8171 374,475 +0.07(+8.71%)
Feb 23, 2009 0.9376 0.9376 0.7412 0.7516 280,678 -0.17(-18.70%)
Feb 20, 2009 0.9612 0.9664 0.9192 0.9245 322,676 -0.04(-4.34%)
Feb 19, 2009 1.016 1.048 0.9664 0.9664 125,333 -0.03(-3.40%)
Feb 18, 2009 1.048 1.097 0.9900 1.000 140,709 -0.03(-2.55%)
Feb 17, 2009 1.069 1.074 1.014 1.027 264,900 -0.04(-3.69%)
Feb 13, 2009 1.048 1.110 1.003 1.066 213,177 +0.01(+0.74%)
Feb 12, 2009 1.014 1.129 1.014 1.058 148,586 -0.04(-4.04%)
Feb 11, 2009 1.134 1.155 1.079 1.103 116,447 -0.01(-0.94%)
Feb 10, 2009 1.275 1.281 1.113 1.113 344,387 -0.17(-13.27%)
Feb 09, 2009 1.304 1.323 1.260 1.283 157,097 -0.04(-2.78%)
Feb 06, 2009 1.294 1.375 1.236 1.320 191,688 +0.03(+2.44%)
Feb 05, 2009 1.129 1.312 1.129 1.289 291,598 +0.13(+11.31%)
Feb 04, 2009 1.506 1.516 1.158 1.158 356,773 -0.35(-23.26%)
Feb 03, 2009 1.469 1.509 1.344 1.509 180,225 +0.05(+3.41%)
Feb 02, 2009 1.362 1.467 1.270 1.459 288,028 +0.12(+9.22%)
Jan 30, 2009 1.493 1.493 1.336 1.336 377,274 -0.09(-6.59%)
Jan 29, 2009 1.469 1.469 1.388 1.430 266,806 -0.07(-4.71%)
Jan 28, 2009 1.375 1.527 1.294 1.501 239,577 +0.14(+10.62%)
Jan 27, 2009 1.231 1.359 1.231 1.357 112,045 +0.15(+12.36%)
Jan 26, 2009 1.155 1.244 1.122 1.207 87,997 +0.05(+4.54%)
Jan 23, 2009 1.142 1.181 1.118 1.155 138,372 -0.03(-2.43%)
Jan 22, 2009 1.192 1.241 1.176 1.184 103,824 -0.05(-4.03%)
Jan 21, 2009 1.074 1.257 1.074 1.234 163,210 +0.14(+12.68%)
Jan 20, 2009 1.344 1.385 1.089 1.095 162,848 -0.28(-20.53%)
Jan 16, 2009 1.291 1.419 1.273 1.378 328,514 +0.15(+12.15%)
Jan 15, 2009 1.179 1.296 1.048 1.228 258,066 +0.05(+4.22%)
Jan 14, 2009 1.289 1.370 1.179 1.179 200,168 -0.15(-11.07%)
Jan 13, 2009 1.273 1.354 1.273 1.325 86,702 +0.04(+3.05%)
Jan 12, 2009 1.289 1.378 1.254 1.286 192,409 -0.01(-0.81%)
Jan 09, 2009 1.535 1.566 1.286 1.296 227,767 -0.24(-15.38%)
Jan 08, 2009 1.378 1.532 1.378 1.532 73,728 +0.13(+8.94%)
Jan 07, 2009 1.378 1.435 1.375 1.406 115,600 +0.01(+0.37%)
Jan 06, 2009 1.419 1.438 1.349 1.401 153,260 -0.00(-0.19%)
Jan 05, 2009 1.351 1.404 1.302 1.404 171,000 +0.06(+4.28%)
Jan 02, 2009 1.281 1.362 1.155 1.346 206,812 +0.06(+4.68%)
Dec 31, 2008 1.082 1.286 1.025 1.286 470,079 +0.23(+22.14%)
Dec 30, 2008 1.076 1.108 0.9481 1.053 971,083 +0.00(+0.00%)
Dec 29, 2008 1.108 1.197 1.050 1.053 270,681 -0.05(-4.96%)
Dec 26, 2008 1.142 1.142 1.051 1.108 168,308 -0.02(-1.63%)
Dec 24, 2008 1.087 1.215 1.081 1.126 125,432 +0.04(+3.86%)
Dec 23, 2008 1.176 1.215 1.058 1.084 275,829 -0.09(-7.38%)
Dec 22, 2008 1.270 1.315 1.126 1.171 286,531 -0.10(-7.84%)
Dec 19, 2008 1.346 1.354 1.265 1.270 666,990 -0.03(-2.02%)
Dec 18, 2008 1.317 1.346 1.228 1.296 271,342 -0.02(-1.20%)
Dec 17, 2008 1.351 1.383 1.231 1.312 241,166 -0.03(-2.53%)
Dec 16, 2008 1.341 1.372 1.273 1.346 236,251 +0.04(+2.80%)
Dec 15, 2008 1.401 1.438 1.286 1.309 151,492 -0.09(-6.19%)
Dec 12, 2008 1.176 1.404 1.152 1.396 380,676 +0.18(+15.12%)
Dec 11, 2008 1.370 1.425 1.207 1.213 231,559 -0.18(-13.13%)
Dec 10, 2008 1.351 1.438 1.291 1.396 150,893 +0.05(+4.10%)
Dec 09, 2008 1.378 1.440 1.325 1.341 212,704 -0.06(-4.12%)
Dec 08, 2008 1.110 1.409 1.110 1.399 552,696 +0.12(+9.20%)
Dec 05, 2008 1.210 1.283 1.124 1.281 156,452 +0.05(+4.04%)
Dec 04, 2008 1.097 1.247 1.024 1.231 236,007 +0.11(+10.07%)
Dec 03, 2008 1.011 1.118 0.9402 1.118 152,565 +0.10(+9.49%)
Dec 02, 2008 0.9638 1.034 0.9297 1.021 161,710 +0.08(+8.94%)
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.