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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Aug 29, 2008 2.096 2.099 1.893 1.893 362,541 -0.19(-9.24%)
Aug 28, 2008 2.010 2.086 1.938 2.086 226,695 +0.05(+2.56%)
Aug 27, 2008 1.901 2.034 1.901 2.034 257,572 +0.14(+7.13%)
Aug 26, 2008 1.870 1.898 1.854 1.898 118,343 +0.03(+1.82%)
Aug 25, 2008 1.922 1.966 1.865 1.865 150,222 -0.07(-3.63%)
Aug 22, 2008 1.990 1.990 1.875 1.935 342,838 -0.01(-0.67%)
Aug 21, 2008 2.055 2.055 1.930 1.948 247,753 -0.06(-3.11%)
Aug 20, 2008 2.031 2.044 1.994 2.010 225,516 +0.01(+0.39%)
Aug 19, 2008 2.083 2.083 1.995 2.003 395,753 -0.09(-4.11%)
Aug 18, 2008 2.083 2.104 2.065 2.089 405,556 +0.01(+0.38%)
Aug 15, 2008 2.109 2.117 2.068 2.081 549,255 -0.00(-0.13%)
Aug 14, 2008 2.083 2.124 2.078 2.083 301,997 -0.02(-0.99%)
Aug 13, 2008 2.055 2.122 2.021 2.104 326,396 +0.06(+2.80%)
Aug 12, 2008 2.060 2.070 2.010 2.047 365,095 -0.03(-1.38%)
Aug 11, 2008 2.029 2.122 2.013 2.076 353,656 +0.05(+2.71%)
Aug 08, 2008 1.883 2.029 1.883 2.021 389,160 +0.13(+7.03%)
Aug 07, 2008 1.995 2.008 1.888 1.888 418,036 -0.17(-8.46%)
Aug 06, 2008 2.039 2.065 2.000 2.063 325,835 +0.03(+1.67%)
Aug 05, 2008 1.901 2.034 1.901 2.029 297,577 +0.13(+6.86%)
Aug 04, 2008 1.982 1.982 1.896 1.898 230,289 -0.08(-4.08%)
Aug 01, 2008 2.065 2.070 1.969 1.979 209,146 -0.08(-3.80%)
Jul 31, 2008 2.018 2.081 1.930 2.057 356,198 +0.07(+3.40%)
Jul 30, 2008 1.909 2.003 1.897 1.990 285,377 +0.12(+6.26%)
Jul 29, 2008 1.872 1.922 1.841 1.872 372,022 +0.01(+0.42%)
Jul 28, 2008 2.005 2.005 1.823 1.865 337,190 -0.15(-7.49%)
Jul 25, 2008 1.945 2.050 1.945 2.016 234,018 +0.05(+2.65%)
Jul 24, 2008 2.005 2.005 1.906 1.964 322,410 -0.01(-0.26%)
Jul 23, 2008 1.951 2.000 1.878 1.969 357,303 +0.03(+1.48%)
Jul 22, 2008 1.846 1.940 1.833 1.940 313,927 +0.08(+4.34%)
Jul 21, 2008 1.901 1.901 1.823 1.859 545,972 -0.04(-1.92%)
Jul 18, 2008 1.883 2.010 1.862 1.896 300,591 +0.03(+1.68%)
Jul 17, 2008 2.003 2.021 1.862 1.865 320,678 -0.10(-4.91%)
Jul 16, 2008 1.826 1.964 1.826 1.961 276,795 +0.14(+7.42%)
Jul 15, 2008 1.773 1.870 1.768 1.826 560,026 +0.03(+1.74%)
Jul 14, 2008 1.844 1.852 1.784 1.794 520,463 -0.04(-1.99%)
Jul 11, 2008 1.747 1.953 1.693 1.831 509,915 +0.02(+1.30%)
Jul 10, 2008 1.669 1.823 1.628 1.807 377,555 +0.13(+7.60%)
Jul 09, 2008 1.758 1.789 1.672 1.680 360,514 -0.08(-4.59%)
Jul 08, 2008 1.602 1.768 1.589 1.760 431,537 +0.16(+10.28%)
Jul 07, 2008 1.693 1.693 1.596 1.596 855,035 -0.09(-5.11%)
Jul 04, 2008 1.648 1.708 1.630 1.682 257,492 +0.00(+0.00%)
Jul 03, 2008 1.648 1.708 1.630 1.682 257,492 +0.04(+2.22%)
Jul 02, 2008 1.690 1.758 1.646 1.646 551,091 -0.05(-2.92%)
Jul 01, 2008 1.661 1.711 1.643 1.695 513,156 +0.02(+1.24%)
Jun 30, 2008 1.664 1.763 1.612 1.675 969,676 +0.03(+1.90%)
Jun 27, 2008 1.776 1.826 1.642 1.643 8,604,202 -0.14(-8.02%)
Jun 26, 2008 1.828 1.846 1.779 1.786 645,427 -0.06(-3.24%)
Jun 25, 2008 1.870 1.917 1.846 1.846 255,360 -0.01(-0.42%)
Jun 24, 2008 1.953 1.953 1.846 1.854 535,988 -0.11(-5.82%)
Jun 23, 2008 2.023 2.023 1.953 1.969 243,645 -0.04(-2.07%)
Jun 20, 2008 2.036 2.057 1.961 2.010 394,520 -0.04(-2.15%)
Jun 19, 2008 2.055 2.057 2.013 2.055 488,672 +0.03(+1.54%)
Jun 18, 2008 2.081 2.086 2.023 2.023 450,572 -0.07(-3.12%)
Jun 17, 2008 2.109 2.138 2.076 2.089 505,656 -0.03(-1.23%)
Jun 16, 2008 2.083 2.159 2.083 2.115 248,821 +0.04(+1.75%)
Jun 13, 2008 2.104 2.104 2.047 2.078 488,077 -0.03(-1.36%)
Jun 12, 2008 2.122 2.122 2.083 2.107 404,389 -0.00(-0.12%)
Jun 11, 2008 2.164 2.167 2.083 2.109 344,002 -0.05(-2.17%)
Jun 10, 2008 2.182 2.210 2.148 2.156 136,625 -0.01(-0.48%)
Jun 09, 2008 2.208 2.211 2.167 2.167 110,206 -0.03(-1.42%)
Jun 06, 2008 2.195 2.240 2.188 2.198 251,712 +0.01(+0.36%)
Jun 05, 2008 2.250 2.260 2.190 2.190 313,290 -0.01(-0.59%)
Jun 04, 2008 2.250 2.307 2.190 2.203 348,525 -0.04(-1.86%)
Jun 03, 2008 2.268 2.305 2.245 2.245 237,366 -0.01(-0.58%)
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.