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: 2:37 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 (%)
Sep 30, 2008 1.797 1.831 1.732 1.792 336,514 +0.08(+4.56%)
Sep 29, 2008 1.813 1.951 1.695 1.714 595,154 -0.16(-8.36%)
Sep 26, 2008 1.846 1.893 1.771 1.870 340,746 -0.04(-2.05%)
Sep 25, 2008 1.836 1.909 1.800 1.909 316,381 +0.10(+5.32%)
Sep 24, 2008 1.786 1.872 1.758 1.813 237,286 -0.01(-0.57%)
Sep 23, 2008 2.010 2.010 1.802 1.823 220,102 -0.15(-7.65%)
Sep 22, 2008 2.055 2.055 1.917 1.974 299,178 -0.09(-4.53%)
Sep 19, 2008 1.984 2.070 1.841 2.068 1,569,869 +0.12(+6.43%)
Sep 18, 2008 1.573 1.943 1.534 1.943 546,245 +0.38(+24.33%)
Sep 17, 2008 1.656 1.656 1.552 1.563 270,424 -0.14(-7.98%)
Sep 16, 2008 1.654 1.698 1.591 1.698 412,153 +0.03(+1.72%)
Sep 15, 2008 1.818 1.849 1.669 1.669 231,284 -0.19(-10.22%)
Sep 12, 2008 1.901 1.901 1.843 1.859 151,221 -0.04(-2.19%)
Sep 11, 2008 1.919 1.919 1.852 1.901 281,618 -0.06(-3.18%)
Sep 10, 2008 1.914 1.977 1.836 1.964 312,860 +0.07(+3.86%)
Sep 09, 2008 1.990 1.990 1.888 1.891 225,343 -0.08(-3.84%)
Sep 08, 2008 1.953 2.000 1.904 1.966 148,260 +0.06(+3.00%)
Sep 05, 2008 1.909 1.943 1.896 1.909 271,803 +0.00(+0.00%)
Sep 04, 2008 1.898 1.943 1.896 1.909 165,582 -0.01(-0.68%)
Sep 03, 2008 1.901 1.930 1.888 1.922 126,691 +0.01(+0.41%)
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.