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

Gladstone Investment (NQ: GAIN )

14.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2008 2.029 2.091 1.940 2.068 354,373 +0.07(+3.40%)
Jul 30, 2008 1.919 2.013 1.907 2.000 283,916 +0.12(+6.26%)
Jul 29, 2008 1.882 1.932 1.851 1.882 370,116 +0.01(+0.42%)
Jul 28, 2008 2.016 2.016 1.832 1.874 335,463 -0.15(-7.49%)
Jul 25, 2008 1.955 2.060 1.955 2.026 232,819 +0.05(+2.65%)
Jul 24, 2008 2.016 2.016 1.916 1.974 320,758 -0.01(-0.26%)
Jul 23, 2008 1.961 2.010 1.887 1.979 355,473 +0.03(+1.48%)
Jul 22, 2008 1.856 1.950 1.843 1.950 312,319 +0.08(+4.34%)
Jul 21, 2008 1.911 1.911 1.832 1.869 543,175 -0.04(-1.92%)
Jul 18, 2008 1.893 2.021 1.872 1.906 299,051 +0.03(+1.68%)
Jul 17, 2008 2.013 2.031 1.872 1.874 319,035 -0.10(-4.91%)
Jul 16, 2008 1.835 1.974 1.835 1.971 275,377 +0.14(+7.42%)
Jul 15, 2008 1.783 1.879 1.777 1.835 557,158 +0.03(+1.74%)
Jul 14, 2008 1.853 1.861 1.793 1.804 517,797 -0.04(-1.99%)
Jul 11, 2008 1.756 1.963 1.701 1.840 507,303 +0.02(+1.30%)
Jul 10, 2008 1.678 1.832 1.636 1.817 375,621 +0.13(+7.60%)
Jul 09, 2008 1.767 1.798 1.681 1.688 358,667 -0.08(-4.59%)
Jul 08, 2008 1.610 1.777 1.597 1.770 429,327 +0.16(+10.28%)
Jul 07, 2008 1.701 1.701 1.605 1.605 850,655 -0.09(-5.11%)
Jul 04, 2008 1.657 1.717 1.639 1.691 256,173 +0.00(+0.00%)
Jul 03, 2008 1.657 1.717 1.639 1.691 256,173 +0.04(+2.21%)
Jul 02, 2008 1.699 1.767 1.654 1.654 548,268 -0.05(-2.92%)
Jul 01, 2008 1.670 1.720 1.652 1.704 510,527 +0.02(+1.24%)
Jun 30, 2008 1.673 1.772 1.620 1.683 964,710 +0.03(+1.90%)
Jun 27, 2008 1.785 1.835 1.650 1.652 8,560,129 -0.14(-8.02%)
Jun 26, 2008 1.838 1.856 1.788 1.796 642,121 -0.06(-3.24%)
Jun 25, 2008 1.879 1.927 1.856 1.856 254,052 -0.01(-0.42%)
Jun 24, 2008 1.963 1.963 1.856 1.864 533,243 -0.12(-5.82%)
Jun 23, 2008 2.034 2.034 1.963 1.979 242,397 -0.04(-2.07%)
Jun 20, 2008 2.047 2.068 1.971 2.021 392,499 -0.04(-2.15%)
Jun 19, 2008 2.065 2.068 2.023 2.065 486,169 +0.03(+1.54%)
Jun 18, 2008 2.091 2.097 2.034 2.034 448,264 -0.07(-3.12%)
Jun 17, 2008 2.120 2.149 2.086 2.099 503,066 -0.03(-1.23%)
Jun 16, 2008 2.094 2.170 2.094 2.126 247,546 +0.04(+1.75%)
Jun 13, 2008 2.115 2.115 2.057 2.089 485,577 -0.03(-1.36%)
Jun 12, 2008 2.133 2.133 2.094 2.118 402,318 -0.00(-0.12%)
Jun 11, 2008 2.175 2.178 2.094 2.120 342,240 -0.05(-2.17%)
Jun 10, 2008 2.194 2.221 2.160 2.167 135,925 -0.01(-0.48%)
Jun 09, 2008 2.220 2.222 2.178 2.178 109,642 -0.03(-1.42%)
Jun 06, 2008 2.207 2.251 2.199 2.209 250,423 +0.01(+0.36%)
Jun 05, 2008 2.262 2.272 2.201 2.201 311,685 -0.01(-0.59%)
Jun 04, 2008 2.262 2.319 2.201 2.214 346,740 -0.04(-1.86%)
Jun 03, 2008 2.280 2.317 2.256 2.256 236,150 -0.01(-0.58%)
Jun 02, 2008 2.327 2.327 2.264 2.269 401,592 -0.08(-3.24%)
May 30, 2008 2.364 2.366 2.317 2.345 360,157 -0.01(-0.22%)
May 29, 2008 2.335 2.351 2.317 2.351 216,373 +0.02(+1.01%)
May 28, 2008 2.309 2.338 2.303 2.327 228,483 +0.03(+1.25%)
May 27, 2008 2.327 2.366 2.272 2.298 189,585 -0.02(-0.79%)
May 26, 2008 2.330 2.364 2.311 2.317 120,789 +0.00(+0.00%)
May 23, 2008 2.330 2.364 2.311 2.317 120,789 -0.02(-0.67%)
May 22, 2008 2.290 2.353 2.283 2.332 185,612 -0.03(-1.44%)
May 21, 2008 2.403 2.419 2.283 2.366 199,166 +0.00(+0.00%)
May 20, 2008 2.395 2.400 2.356 2.366 183,923 -0.02(-0.88%)
May 19, 2008 2.351 2.403 2.330 2.387 272,718 +0.03(+1.33%)
May 16, 2008 2.395 2.403 2.351 2.356 275,385 -0.04(-1.75%)
May 15, 2008 2.398 2.429 2.382 2.398 196,832 +0.01(+0.55%)
May 14, 2008 2.429 2.458 2.385 2.385 202,123 -0.05(-1.94%)
May 13, 2008 2.372 2.437 2.372 2.432 203,628 +0.05(+2.20%)
May 12, 2008 2.296 2.379 2.296 2.379 165,189 +0.08(+3.41%)
May 09, 2008 2.303 2.319 2.256 2.301 150,717 +0.04(+1.62%)
May 08, 2008 2.372 2.372 2.262 2.264 310,356 -0.11(-4.74%)
May 07, 2008 2.374 2.379 2.345 2.377 380,301 +0.03(+1.11%)
May 06, 2008 2.356 2.392 2.332 2.351 389,585 +0.01(+0.22%)
May 05, 2008 2.424 2.434 2.330 2.345 148,922 -0.09(-3.55%)
May 02, 2008 2.369 2.434 2.317 2.432 404,789 +0.08(+3.34%)
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.