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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2010 1.622 1.644 1.583 1.593 186,150 -0.04(-2.29%)
Mar 30, 2010 1.590 1.636 1.588 1.630 222,207 +0.04(+2.68%)
Mar 29, 2010 1.569 1.609 1.569 1.588 91,211 +0.02(+1.36%)
Mar 26, 2010 1.601 1.604 1.532 1.567 210,109 -0.03(-2.00%)
Mar 25, 2010 1.604 1.646 1.593 1.598 193,946 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.601 1.604 928,234 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.612 1.630 191,056 +0.01(+0.66%)
Mar 22, 2010 1.606 1.620 1.548 1.620 231,208 -0.00(-0.16%)
Mar 19, 2010 1.652 1.665 1.583 1.622 348,563 -0.02(-1.14%)
Mar 18, 2010 1.636 1.670 1.615 1.641 191,605 -0.01(-0.48%)
Mar 17, 2010 1.625 1.660 1.596 1.649 186,989 +0.03(+1.80%)
Mar 16, 2010 1.588 1.620 1.588 1.620 228,232 +0.03(+2.00%)
Mar 15, 2010 1.572 1.636 1.519 1.588 598,573 +0.06(+3.99%)
Mar 12, 2010 1.533 1.548 1.522 1.527 208,583 +0.01(+0.52%)
Mar 11, 2010 1.514 1.530 1.485 1.519 170,842 -0.01(-0.52%)
Mar 10, 2010 1.517 1.530 1.509 1.527 77,292 +0.00(+0.00%)
Mar 09, 2010 1.501 1.527 1.488 1.527 156,372 +0.02(+1.41%)
Mar 08, 2010 1.480 1.506 1.480 1.506 174,676 +0.03(+1.97%)
Mar 05, 2010 1.435 1.480 1.429 1.477 196,808 +0.05(+3.72%)
Mar 04, 2010 1.456 1.456 1.384 1.424 134,921 -0.03(-2.18%)
Mar 03, 2010 1.480 1.482 1.429 1.456 240,949 -0.01(-0.90%)
Mar 02, 2010 1.461 1.535 1.432 1.469 239,759 +0.02(+1.09%)
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.