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 (%)
Jul 30, 2010 1.731 1.824 1.731 1.804 172,479 +0.05(+2.96%)
Jul 29, 2010 1.763 1.793 1.711 1.752 89,316 +0.00(+0.00%)
Jul 28, 2010 1.804 1.818 1.687 1.752 181,898 -0.06(-3.46%)
Jul 27, 2010 1.813 1.845 1.791 1.815 209,217 +0.02(+1.07%)
Jul 26, 2010 1.731 1.802 1.731 1.796 224,879 +0.07(+3.79%)
Jul 23, 2010 1.701 1.733 1.687 1.731 145,786 +0.02(+0.96%)
Jul 22, 2010 1.681 1.714 1.640 1.714 234,934 +0.07(+3.98%)
Jul 21, 2010 1.744 1.761 1.649 1.649 98,997 -0.09(-5.04%)
Jul 20, 2010 1.654 1.742 1.629 1.736 112,223 +0.06(+3.76%)
Jul 19, 2010 1.662 1.682 1.638 1.673 92,193 +0.01(+0.82%)
Jul 16, 2010 1.657 1.668 1.630 1.660 230,726 -0.01(-0.49%)
Jul 15, 2010 1.747 1.752 1.657 1.668 130,444 -0.07(-4.06%)
Jul 14, 2010 1.760 1.768 1.728 1.738 105,399 -0.04(-1.99%)
Jul 13, 2010 1.741 1.790 1.703 1.774 338,352 +0.07(+3.98%)
Jul 12, 2010 1.755 1.760 1.706 1.706 98,569 -0.06(-3.53%)
Jul 09, 2010 1.670 1.776 1.670 1.768 250,393 +0.09(+5.34%)
Jul 08, 2010 1.660 1.684 1.651 1.679 214,203 +0.02(+1.48%)
Jul 07, 2010 1.635 1.654 1.630 1.654 228,175 +0.02(+1.50%)
Jul 06, 2010 1.635 1.657 1.611 1.630 485,221 +0.01(+0.84%)
Jul 02, 2010 1.616 1.619 1.565 1.616 223,278 +0.01(+0.51%)
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.