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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 1.179 1.294 1.089 1.291 238,264 +0.15(+13.59%)
Nov 26, 2008 1.045 1.144 0.8931 1.137 308,284 +0.06(+5.85%)
Nov 25, 2008 1.063 1.074 0.9873 1.074 125,340 +0.01(+0.49%)
Nov 24, 2008 0.9166 1.197 0.8800 1.069 340,366 +0.16(+17.92%)
Nov 21, 2008 0.8538 0.9166 0.7988 0.9062 478,555 +0.06(+6.79%)
Nov 20, 2008 0.7962 0.9088 0.7857 0.8485 368,049 +0.04(+4.85%)
Nov 19, 2008 0.9192 0.9402 0.8066 0.8093 211,241 -0.12(-13.20%)
Nov 18, 2008 0.9402 0.9402 0.8826 0.9323 264,855 -0.01(-0.84%)
Nov 17, 2008 0.9690 0.9690 0.9219 0.9402 333,088 -0.05(-4.77%)
Nov 14, 2008 1.048 1.048 0.9873 0.9873 119,804 -0.09(-8.05%)
Nov 13, 2008 1.048 1.110 0.9219 1.074 265,175 +0.04(+3.80%)
Nov 12, 2008 1.184 1.207 1.034 1.034 269,066 -0.18(-14.87%)
Nov 11, 2008 1.197 1.299 1.179 1.215 235,728 +0.00(+0.00%)
Nov 10, 2008 1.370 1.401 1.213 1.215 160,167 -0.11(-8.12%)
Nov 07, 2008 1.304 1.388 1.254 1.323 143,607 +0.03(+2.43%)
Nov 06, 2008 1.265 1.312 1.257 1.291 197,847 +0.01(+0.82%)
Nov 05, 2008 1.482 1.482 1.270 1.281 233,136 -0.17(-11.41%)
Nov 04, 2008 1.545 1.558 1.372 1.446 233,128 -0.10(-6.60%)
Nov 03, 2008 1.524 1.561 1.325 1.548 323,203 +0.09(+6.10%)
Oct 31, 2008 1.268 1.503 1.181 1.459 474,737 +0.23(+18.26%)
Oct 30, 2008 1.275 1.304 1.179 1.234 189,801 +0.04(+3.52%)
Oct 29, 2008 1.294 1.309 1.181 1.192 297,990 -0.08(-6.38%)
Oct 28, 2008 1.210 1.309 1.165 1.273 289,727 +0.11(+9.46%)
Oct 27, 2008 1.103 1.205 1.082 1.163 282,129 +0.05(+4.72%)
Oct 24, 2008 1.142 1.173 1.100 1.110 150,159 -0.15(-11.67%)
Oct 23, 2008 1.244 1.344 1.163 1.257 251,594 +0.01(+0.63%)
Oct 22, 2008 1.312 1.349 1.249 1.249 285,348 -0.08(-5.92%)
Oct 21, 2008 1.448 1.498 1.325 1.328 234,274 -0.14(-9.30%)
Oct 20, 2008 1.469 1.553 1.388 1.464 205,376 +0.01(+0.72%)
Oct 17, 2008 1.412 1.577 1.330 1.454 445,378 -0.01(-0.54%)
Oct 16, 2008 1.286 1.461 1.207 1.461 374,983 +0.19(+15.29%)
Oct 15, 2008 1.427 1.461 1.268 1.268 235,033 -0.19(-12.79%)
Oct 14, 2008 1.595 1.680 1.396 1.454 345,399 -0.05(-3.14%)
Oct 13, 2008 1.396 1.571 1.192 1.501 411,448 +0.21(+15.99%)
Oct 10, 2008 0.9952 1.333 0.9192 1.294 620,666 +0.27(+26.99%)
Oct 09, 2008 1.184 1.192 1.019 1.019 393,502 -0.13(-11.19%)
Oct 08, 2008 1.134 1.372 1.048 1.147 841,114 -0.02(-1.79%)
Oct 07, 2008 1.540 1.611 1.168 1.168 485,344 -0.34(-22.70%)
Oct 06, 2008 1.739 1.739 1.330 1.511 607,039 -0.28(-15.52%)
Oct 03, 2008 1.655 1.831 1.655 1.789 1,178,438 +0.12(+6.89%)
Oct 02, 2008 1.749 1.839 1.673 1.673 129,853 -0.08(-4.48%)
Oct 01, 2008 1.784 1.844 1.744 1.752 138,681 -0.05(-2.76%)
Sep 30, 2008 1.807 1.841 1.742 1.802 334,619 +0.08(+4.56%)
Sep 29, 2008 1.823 1.962 1.705 1.723 591,804 -0.16(-8.36%)
Sep 26, 2008 1.857 1.904 1.781 1.880 338,827 -0.04(-2.05%)
Sep 25, 2008 1.846 1.920 1.810 1.920 314,600 +0.10(+5.32%)
Sep 24, 2008 1.797 1.883 1.768 1.823 235,950 -0.01(-0.57%)
Sep 23, 2008 2.022 2.022 1.812 1.833 218,863 -0.15(-7.65%)
Sep 22, 2008 2.066 2.066 1.928 1.985 297,494 -0.09(-4.53%)
Sep 19, 2008 1.996 2.082 1.852 2.079 1,561,031 +0.13(+6.43%)
Sep 18, 2008 1.582 1.954 1.543 1.954 543,169 +0.38(+24.33%)
Sep 17, 2008 1.666 1.666 1.561 1.571 268,902 -0.14(-7.98%)
Sep 16, 2008 1.663 1.708 1.600 1.708 409,833 +0.03(+1.72%)
Sep 15, 2008 1.828 1.859 1.679 1.679 229,982 -0.19(-10.22%)
Sep 12, 2008 1.912 1.912 1.854 1.870 150,369 -0.04(-2.19%)
Sep 11, 2008 1.930 1.930 1.862 1.912 280,033 -0.06(-3.18%)
Sep 10, 2008 1.925 1.988 1.846 1.975 311,099 +0.07(+3.86%)
Sep 09, 2008 2.001 2.001 1.899 1.901 224,075 -0.08(-3.84%)
Sep 08, 2008 1.964 2.011 1.914 1.977 147,425 +0.06(+3.00%)
Sep 05, 2008 1.920 1.954 1.907 1.920 270,273 +0.00(+0.00%)
Sep 04, 2008 1.909 1.954 1.907 1.920 164,650 -0.01(-0.68%)
Sep 03, 2008 1.912 1.941 1.899 1.933 125,978 +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.