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

Gladstone Investment (NQ: GAIN )

14.11 -0.08 (-0.56%)
Streaming Delayed Price Updated: 9:59 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 31, 2010 1.593 1.656 1.579 1.623 298,738 +0.04(+2.25%)
Aug 30, 2010 1.618 1.632 1.555 1.588 258,260 -0.04(-2.70%)
Aug 27, 2010 1.557 1.634 1.538 1.632 253,688 +0.09(+5.89%)
Aug 26, 2010 1.607 1.626 1.527 1.541 385,202 -0.06(-3.78%)
Aug 25, 2010 1.560 1.607 1.555 1.601 243,472 +0.03(+2.10%)
Aug 24, 2010 1.513 1.577 1.513 1.568 179,609 +0.05(+3.26%)
Aug 23, 2010 1.593 1.626 1.513 1.519 200,978 -0.06(-4.00%)
Aug 20, 2010 1.588 1.644 1.544 1.582 251,235 -0.02(-1.03%)
Aug 19, 2010 1.701 1.701 1.596 1.599 324,137 -0.11(-6.29%)
Aug 18, 2010 1.629 1.766 1.627 1.706 171,635 +0.07(+4.17%)
Aug 17, 2010 1.643 1.660 1.627 1.638 244,316 +0.02(+1.18%)
Aug 16, 2010 1.616 1.670 1.591 1.619 226,671 -0.01(-0.84%)
Aug 13, 2010 1.654 1.701 1.629 1.632 105,636 -0.03(-1.97%)
Aug 12, 2010 1.605 1.717 1.605 1.665 251,660 +0.03(+1.67%)
Aug 11, 2010 1.744 1.744 1.621 1.638 279,125 -0.12(-6.84%)
Aug 10, 2010 1.777 1.794 1.755 1.758 159,283 -0.04(-1.98%)
Aug 09, 2010 1.794 1.796 1.755 1.794 122,037 +0.02(+0.92%)
Aug 06, 2010 1.750 1.785 1.733 1.777 78,090 +0.00(+0.00%)
Aug 05, 2010 1.763 1.791 1.763 1.777 197,757 +0.00(+0.00%)
Aug 04, 2010 1.758 1.783 1.714 1.777 90,406 +0.03(+1.88%)
Aug 03, 2010 1.763 1.783 1.736 1.744 221,934 -0.02(-1.39%)
Aug 02, 2010 1.840 1.840 1.766 1.769 331,675 -0.04(-1.97%)
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%)
Jul 01, 2010 1.527 1.622 1.527 1.608 231,786 +0.02(+1.54%)
Jun 30, 2010 1.622 1.623 1.584 1.584 211,482 -0.02(-1.19%)
Jun 29, 2010 1.559 1.613 1.559 1.603 455,054 -0.04(-2.32%)
Jun 25, 2010 1.603 1.641 1.589 1.641 474,901 +0.05(+3.25%)
Jun 24, 2010 1.573 1.600 1.573 1.589 148,694 +0.00(+0.00%)
Jun 23, 2010 1.575 1.603 1.562 1.589 182,225 +0.01(+0.86%)
Jun 22, 2010 1.600 1.624 1.575 1.575 147,100 -0.01(-0.69%)
Jun 21, 2010 1.643 1.643 1.554 1.586 185,045 -0.01(-0.85%)
Jun 18, 2010 1.548 1.608 1.548 1.600 549,033 +0.07(+4.25%)
Jun 17, 2010 1.543 1.572 1.451 1.535 397,044 +0.01(+0.53%)
Jun 16, 2010 1.535 1.554 1.508 1.527 85,949 -0.02(-1.56%)
Jun 15, 2010 1.483 1.562 1.440 1.551 374,665 +0.08(+5.70%)
Jun 14, 2010 1.456 1.483 1.446 1.467 213,662 +0.03(+2.26%)
Jun 11, 2010 1.397 1.435 1.370 1.435 352,479 +0.02(+1.72%)
Jun 10, 2010 1.419 1.440 1.389 1.411 170,146 +0.03(+1.95%)
Jun 09, 2010 1.427 1.440 1.367 1.384 194,675 -0.03(-1.91%)
Jun 08, 2010 1.424 1.443 1.400 1.411 231,544 +0.00(+0.19%)
Jun 07, 2010 1.429 1.465 1.408 1.408 167,810 -0.02(-1.14%)
Jun 04, 2010 1.443 1.489 1.424 1.424 413,836 -0.07(-4.69%)
Jun 03, 2010 1.510 1.524 1.443 1.494 272,973 -0.01(-0.54%)
Jun 02, 2010 1.429 1.524 1.429 1.502 207,478 +0.09(+6.70%)
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.