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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.35%)
Streaming Delayed Price Updated: 1:50 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, 2009 1.284 1.341 1.263 1.263 306,785 +0.02(+1.46%)
Sep 29, 2009 1.352 1.365 1.245 1.245 1,902,858 -0.11(-8.08%)
Sep 28, 2009 1.370 1.378 1.315 1.354 212,848 -0.01(-0.38%)
Sep 25, 2009 1.341 1.380 1.333 1.359 207,653 +0.02(+1.16%)
Sep 24, 2009 1.333 1.378 1.328 1.344 173,400 +0.02(+1.58%)
Sep 23, 2009 1.336 1.341 1.315 1.323 197,496 -0.01(-0.97%)
Sep 22, 2009 1.349 1.367 1.323 1.336 130,831 +0.01(+0.59%)
Sep 21, 2009 1.315 1.341 1.315 1.328 81,407 -0.01(-0.97%)
Sep 18, 2009 1.357 1.357 1.307 1.341 349,151 -0.02(-1.72%)
Sep 17, 2009 1.315 1.365 1.315 1.365 188,511 +0.04(+2.74%)
Sep 16, 2009 1.289 1.328 1.276 1.328 225,474 +0.05(+3.87%)
Sep 15, 2009 1.253 1.279 1.245 1.279 157,653 +0.03(+2.29%)
Sep 14, 2009 1.237 1.279 1.237 1.250 115,809 +0.00(+0.00%)
Sep 11, 2009 1.266 1.268 1.224 1.250 236,737 -0.01(-0.62%)
Sep 10, 2009 1.271 1.271 1.237 1.258 98,226 -0.02(-1.63%)
Sep 09, 2009 1.253 1.367 1.237 1.279 165,313 +0.02(+1.66%)
Sep 08, 2009 1.328 1.328 1.242 1.258 168,239 -0.06(-4.36%)
Sep 04, 2009 1.299 1.326 1.299 1.315 133,784 +0.01(+0.60%)
Sep 03, 2009 1.266 1.307 1.266 1.307 98,767 +0.05(+3.72%)
Sep 02, 2009 1.237 1.286 1.190 1.260 108,943 +0.01(+0.83%)
Sep 01, 2009 1.299 1.328 1.247 1.250 235,009 -0.07(-5.14%)
Aug 31, 2009 1.302 1.326 1.289 1.318 272,786 +0.00(+0.20%)
Aug 28, 2009 1.326 1.326 1.302 1.315 129,279 -0.01(-0.79%)
Aug 27, 2009 1.331 1.336 1.315 1.326 64,649 -0.04(-3.05%)
Aug 26, 2009 1.310 1.367 1.273 1.367 234,152 +0.06(+4.58%)
Aug 25, 2009 1.292 1.328 1.276 1.307 101,708 +0.03(+2.45%)
Aug 24, 2009 1.354 1.354 1.263 1.276 122,033 -0.07(-5.22%)
Aug 21, 2009 1.359 1.359 1.297 1.346 362,092 +0.02(+1.37%)
Aug 20, 2009 1.302 1.333 1.276 1.328 178,803 +0.03(+2.00%)
Aug 19, 2009 1.227 1.305 1.227 1.302 214,438 +0.04(+3.31%)
Aug 18, 2009 1.284 1.284 1.237 1.260 122,705 +0.03(+2.76%)
Aug 17, 2009 1.237 1.268 1.177 1.227 182,478 -0.03(-2.08%)
Aug 14, 2009 1.307 1.365 1.247 1.253 161,274 -0.05(-4.18%)
Aug 13, 2009 1.378 1.378 1.302 1.307 111,619 -0.05(-4.02%)
Aug 12, 2009 1.268 1.388 1.242 1.362 265,187 +0.10(+7.84%)
Aug 11, 2009 1.273 1.302 1.258 1.263 96,233 -0.03(-2.02%)
Aug 10, 2009 1.260 1.297 1.242 1.289 89,240 +0.01(+0.81%)
Aug 07, 2009 1.224 1.302 1.169 1.279 265,759 +0.10(+8.63%)
Aug 06, 2009 1.224 1.276 1.167 1.177 172,567 -0.03(-2.80%)
Aug 05, 2009 1.279 1.305 1.172 1.211 318,566 -0.13(-9.88%)
Aug 04, 2009 1.333 1.427 1.328 1.344 216,849 -0.01(-0.77%)
Aug 03, 2009 1.404 1.404 1.284 1.354 278,120 -0.04(-3.17%)
Jul 31, 2009 1.357 1.411 1.292 1.398 291,333 +0.04(+2.68%)
Jul 30, 2009 1.323 1.385 1.271 1.362 273,573 +0.07(+5.66%)
Jul 29, 2009 1.307 1.307 1.258 1.289 115,079 -0.01(-1.00%)
Jul 28, 2009 1.294 1.310 1.276 1.302 146,970 -0.00(-0.20%)
Jul 27, 2009 1.292 1.320 1.254 1.305 151,459 +0.00(+0.20%)
Jul 24, 2009 1.289 1.310 1.289 1.302 132,186 -0.00(-0.20%)
Jul 23, 2009 1.263 1.313 1.234 1.305 215,425 +0.04(+3.09%)
Jul 22, 2009 1.193 1.326 1.169 1.266 177,283 +0.06(+4.97%)
Jul 21, 2009 1.266 1.305 1.146 1.206 160,936 -0.05(-4.34%)
Jul 20, 2009 1.240 1.284 1.210 1.260 169,925 -0.00(-0.21%)
Jul 17, 2009 1.286 1.305 1.253 1.263 184,425 -0.02(-1.62%)
Jul 16, 2009 1.315 1.315 1.241 1.284 212,529 -0.04(-3.33%)
Jul 15, 2009 1.135 1.331 1.117 1.328 305,203 +0.20(+18.06%)
Jul 14, 2009 1.094 1.164 1.069 1.125 58,943 -0.02(-1.37%)
Jul 13, 2009 1.086 1.156 1.059 1.141 156,163 +0.06(+5.29%)
Jul 10, 2009 1.104 1.120 1.057 1.083 87,047 -0.01(-0.95%)
Jul 09, 2009 1.081 1.130 1.063 1.094 103,037 +0.03(+2.69%)
Jul 08, 2009 1.060 1.169 1.055 1.065 253,225 +0.02(+1.74%)
Jul 07, 2009 1.117 1.130 1.047 1.047 142,224 -0.07(-5.85%)
Jul 06, 2009 1.120 1.154 1.073 1.112 142,020 -0.01(-1.16%)
Jul 02, 2009 1.234 1.234 1.122 1.125 215,536 -0.15(-12.02%)
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.