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 (%)
Aug 31, 2009 1.309 1.333 1.296 1.325 271,250 +0.00(+0.20%)
Aug 28, 2009 1.333 1.333 1.309 1.323 128,551 -0.01(-0.79%)
Aug 27, 2009 1.338 1.344 1.323 1.333 64,285 -0.04(-3.05%)
Aug 26, 2009 1.317 1.375 1.281 1.375 232,834 +0.06(+4.58%)
Aug 25, 2009 1.299 1.336 1.283 1.315 101,136 +0.03(+2.45%)
Aug 24, 2009 1.362 1.362 1.270 1.283 121,346 -0.07(-5.22%)
Aug 21, 2009 1.367 1.367 1.304 1.354 360,053 +0.02(+1.37%)
Aug 20, 2009 1.309 1.341 1.283 1.336 177,797 +0.03(+2.00%)
Aug 19, 2009 1.234 1.312 1.234 1.309 213,231 +0.04(+3.31%)
Aug 18, 2009 1.291 1.291 1.244 1.268 122,014 +0.03(+2.76%)
Aug 17, 2009 1.244 1.275 1.184 1.234 181,451 -0.03(-2.08%)
Aug 14, 2009 1.315 1.372 1.254 1.260 160,366 -0.05(-4.18%)
Aug 13, 2009 1.385 1.385 1.309 1.315 110,991 -0.05(-4.02%)
Aug 12, 2009 1.275 1.396 1.250 1.370 263,694 +0.10(+7.84%)
Aug 11, 2009 1.281 1.309 1.265 1.270 95,691 -0.03(-2.02%)
Aug 10, 2009 1.268 1.304 1.249 1.296 88,738 +0.01(+0.81%)
Aug 07, 2009 1.231 1.309 1.176 1.286 264,263 +0.10(+8.63%)
Aug 06, 2009 1.231 1.283 1.173 1.184 171,596 -0.03(-2.80%)
Aug 05, 2009 1.286 1.312 1.179 1.218 316,773 -0.13(-9.88%)
Aug 04, 2009 1.341 1.435 1.336 1.351 215,629 -0.01(-0.77%)
Aug 03, 2009 1.412 1.412 1.291 1.362 276,554 -0.04(-3.17%)
Jul 31, 2009 1.364 1.419 1.299 1.406 289,693 +0.04(+2.68%)
Jul 30, 2009 1.330 1.393 1.278 1.370 272,033 +0.07(+5.66%)
Jul 29, 2009 1.315 1.315 1.265 1.296 114,431 -0.01(-1.00%)
Jul 28, 2009 1.302 1.317 1.283 1.309 146,143 -0.00(-0.20%)
Jul 27, 2009 1.299 1.328 1.261 1.312 150,606 +0.00(+0.20%)
Jul 24, 2009 1.296 1.317 1.296 1.309 131,442 -0.00(-0.20%)
Jul 23, 2009 1.270 1.320 1.241 1.312 214,212 +0.04(+3.09%)
Jul 22, 2009 1.199 1.333 1.176 1.273 176,284 +0.06(+4.97%)
Jul 21, 2009 1.273 1.312 1.152 1.213 160,030 -0.06(-4.34%)
Jul 20, 2009 1.247 1.291 1.216 1.268 168,969 -0.00(-0.21%)
Jul 17, 2009 1.294 1.312 1.260 1.270 183,387 -0.02(-1.62%)
Jul 16, 2009 1.323 1.323 1.248 1.291 211,333 -0.04(-3.33%)
Jul 15, 2009 1.142 1.338 1.124 1.336 303,485 +0.20(+18.06%)
Jul 14, 2009 1.100 1.171 1.075 1.131 58,611 -0.02(-1.37%)
Jul 13, 2009 1.092 1.163 1.065 1.147 155,284 +0.06(+5.29%)
Jul 10, 2009 1.110 1.126 1.063 1.089 86,557 -0.01(-0.95%)
Jul 09, 2009 1.087 1.137 1.069 1.100 102,457 +0.03(+2.69%)
Jul 08, 2009 1.066 1.176 1.061 1.071 251,800 +0.02(+1.74%)
Jul 07, 2009 1.124 1.137 1.053 1.053 141,423 -0.07(-5.86%)
Jul 06, 2009 1.126 1.160 1.079 1.118 141,221 -0.01(-1.16%)
Jul 02, 2009 1.241 1.241 1.129 1.131 214,323 -0.15(-12.02%)
Jul 01, 2009 1.278 1.315 1.273 1.286 258,463 +0.02(+1.66%)
Jun 30, 2009 1.320 1.320 1.213 1.265 247,496 -0.05(-3.78%)
Jun 29, 2009 1.328 1.346 1.260 1.315 725,583 -0.09(-6.69%)
Jun 26, 2009 1.087 1.509 1.082 1.409 2,967,470 +0.31(+28.09%)
Jun 25, 2009 1.029 1.100 0.9952 1.100 296,333 +0.07(+6.87%)
Jun 24, 2009 0.9978 1.076 0.9847 1.029 229,882 +0.05(+4.80%)
Jun 23, 2009 1.042 1.045 0.9769 0.9821 146,299 -0.05(-4.82%)
Jun 22, 2009 1.074 1.087 1.032 1.032 234,827 -0.05(-4.83%)
Jun 19, 2009 1.097 1.100 1.061 1.084 437,680 +0.01(+0.98%)
Jun 18, 2009 1.121 1.124 1.071 1.074 152,412 -0.05(-4.65%)
Jun 17, 2009 1.045 1.134 1.045 1.126 242,594 +0.09(+8.31%)
Jun 16, 2009 1.108 1.110 1.037 1.040 295,176 -0.05(-5.02%)
Jun 15, 2009 1.087 1.105 1.074 1.095 226,538 +0.00(+0.24%)
Jun 12, 2009 1.053 1.092 1.053 1.092 113,007 +0.03(+2.71%)
Jun 11, 2009 1.053 1.095 1.053 1.063 130,915 +0.02(+1.75%)
Jun 10, 2009 1.048 1.058 1.034 1.045 145,952 -0.00(-0.25%)
Jun 09, 2009 1.100 1.100 1.034 1.048 111,308 -0.04(-4.08%)
Jun 08, 2009 1.118 1.131 1.092 1.092 93,014 -0.03(-2.57%)
Jun 05, 2009 1.147 1.147 1.084 1.121 112,434 -0.01(-0.46%)
Jun 04, 2009 1.100 1.126 1.053 1.126 132,523 +0.05(+4.62%)
Jun 03, 2009 1.092 1.113 1.053 1.076 154,909 -0.04(-3.52%)
Jun 02, 2009 1.202 1.202 1.037 1.116 580,959 -0.10(-8.39%)
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.