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

Gladstone Investment (NQ: GAIN )

14.35 +0.19 (+1.34%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 9, 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 (%)
May 28, 2010 1.536 1.555 1.438 1.452 335,720 -0.08(-5.48%)
May 27, 2010 1.495 1.536 1.495 1.536 245,076 +0.09(+6.39%)
May 26, 2010 1.482 1.541 1.444 1.444 325,284 -0.02(-1.66%)
May 25, 2010 1.395 1.487 1.379 1.468 271,880 +0.05(+3.24%)
May 24, 2010 1.479 1.512 1.411 1.422 184,526 -0.05(-3.68%)
May 21, 2010 1.425 1.498 1.413 1.476 467,321 +0.02(+1.68%)
May 20, 2010 1.465 1.517 1.444 1.452 296,889 -0.08(-5.31%)
May 19, 2010 1.544 1.560 1.525 1.533 151,985 -0.02(-1.57%)
May 18, 2010 1.590 1.598 1.544 1.558 160,943 -0.02(-1.37%)
May 17, 2010 1.606 1.606 1.558 1.579 155,879 -0.01(-0.85%)
May 14, 2010 1.620 1.625 1.523 1.593 239,893 -0.04(-2.48%)
May 13, 2010 1.647 1.655 1.623 1.633 165,002 -0.02(-0.98%)
May 12, 2010 1.585 1.652 1.561 1.650 320,715 +0.06(+4.08%)
May 11, 2010 1.577 1.606 1.526 1.585 164,635 +0.01(+0.86%)
May 10, 2010 1.539 1.571 1.507 1.571 319,613 +0.13(+8.97%)
May 07, 2010 1.539 1.563 1.442 1.442 302,572 -0.12(-7.60%)
May 06, 2010 1.658 1.709 1.407 1.561 278,653 -0.12(-7.06%)
May 05, 2010 1.730 1.733 1.674 1.679 207,503 -0.03(-1.74%)
May 04, 2010 1.747 1.747 1.685 1.709 240,542 -0.07(-3.94%)
May 03, 2010 1.763 1.779 1.725 1.779 151,553 +0.02(+1.38%)
Apr 30, 2010 1.784 1.784 1.730 1.755 346,913 -0.02(-1.21%)
Apr 29, 2010 1.768 1.798 1.725 1.776 351,124 +0.02(+1.23%)
Apr 28, 2010 1.725 1.776 1.725 1.755 82,648 +0.04(+2.36%)
Apr 27, 2010 1.768 1.776 1.714 1.714 201,032 -0.06(-3.34%)
Apr 26, 2010 1.760 1.787 1.760 1.774 161,708 +0.02(+0.92%)
Apr 23, 2010 1.755 1.771 1.728 1.757 127,556 -0.01(-0.46%)
Apr 22, 2010 1.749 1.774 1.714 1.765 203,392 -0.01(-0.30%)
Apr 21, 2010 1.765 1.774 1.741 1.771 156,929 +0.00(+0.15%)
Apr 20, 2010 1.809 1.814 1.755 1.768 257,308 -0.03(-1.65%)
Apr 19, 2010 1.806 1.822 1.774 1.798 118,777 -0.02(-1.32%)
Apr 16, 2010 1.835 1.841 1.771 1.822 266,424 -0.02(-0.87%)
Apr 15, 2010 1.838 1.846 1.798 1.838 246,101 -0.01(-0.44%)
Apr 14, 2010 1.736 1.851 1.733 1.846 386,892 +0.12(+6.82%)
Apr 13, 2010 1.642 1.728 1.642 1.728 284,247 +0.09(+5.22%)
Apr 12, 2010 1.637 1.650 1.600 1.642 274,266 +0.02(+1.32%)
Apr 09, 2010 1.610 1.633 1.602 1.621 141,619 +0.02(+1.00%)
Apr 08, 2010 1.602 1.618 1.591 1.605 152,858 +0.00(+0.00%)
Apr 07, 2010 1.624 1.624 1.594 1.605 191,970 -0.03(-1.64%)
Apr 06, 2010 1.645 1.653 1.578 1.632 208,542 -0.01(-0.81%)
Apr 05, 2010 1.608 1.645 1.583 1.645 163,111 +0.04(+2.50%)
Apr 01, 2010 1.610 1.605 1.605 1.605 366,151 +0.00(+0.17%)
Mar 31, 2010 1.632 1.653 1.591 1.602 185,102 -0.04(-2.29%)
Mar 30, 2010 1.599 1.645 1.597 1.640 220,956 +0.04(+2.68%)
Mar 29, 2010 1.578 1.618 1.578 1.597 90,698 +0.02(+1.36%)
Mar 26, 2010 1.610 1.613 1.541 1.575 208,926 -0.03(-2.00%)
Mar 25, 2010 1.613 1.656 1.602 1.608 192,854 -0.01(-0.33%)
Mar 24, 2010 1.632 1.640 1.610 1.613 923,008 -0.03(-1.63%)
Mar 23, 2010 1.624 1.650 1.621 1.640 189,980 +0.01(+0.66%)
Mar 22, 2010 1.616 1.629 1.557 1.629 229,906 -0.00(-0.16%)
Mar 19, 2010 1.661 1.675 1.591 1.632 346,601 -0.02(-1.14%)
Mar 18, 2010 1.645 1.680 1.624 1.650 190,527 -0.01(-0.48%)
Mar 17, 2010 1.634 1.669 1.605 1.658 185,936 +0.03(+1.80%)
Mar 16, 2010 1.597 1.629 1.597 1.629 226,948 +0.03(+2.00%)
Mar 15, 2010 1.581 1.645 1.528 1.597 595,203 +0.06(+3.99%)
Mar 12, 2010 1.541 1.557 1.531 1.536 207,409 +0.01(+0.52%)
Mar 11, 2010 1.523 1.539 1.494 1.528 169,880 -0.01(-0.52%)
Mar 10, 2010 1.525 1.539 1.517 1.536 76,857 +0.00(+0.00%)
Mar 09, 2010 1.509 1.536 1.496 1.536 155,492 +0.02(+1.41%)
Mar 08, 2010 1.488 1.515 1.488 1.515 173,693 +0.03(+1.97%)
Mar 05, 2010 1.443 1.488 1.437 1.485 195,700 +0.05(+3.72%)
Mar 04, 2010 1.464 1.464 1.392 1.432 134,162 -0.03(-2.18%)
Mar 03, 2010 1.488 1.491 1.437 1.464 239,593 -0.01(-0.90%)
Mar 02, 2010 1.469 1.543 1.440 1.477 238,409 +0.02(+1.09%)
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.