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

Gladstone Investment (NQ: GAIN )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 29, 2008 2.815 2.865 2.789 2.789 165,582 -0.01(-0.28%)
Feb 28, 2008 2.779 2.833 2.766 2.797 148,383 +0.02(+0.75%)
Feb 27, 2008 2.818 2.818 2.766 2.776 159,715 -0.05(-1.93%)
Feb 26, 2008 2.805 2.846 2.797 2.831 111,097 +0.03(+1.12%)
Feb 25, 2008 2.740 2.815 2.734 2.800 141,882 +0.07(+2.38%)
Feb 22, 2008 2.734 2.766 2.714 2.734 225,965 +0.01(+0.19%)
Feb 21, 2008 2.740 2.771 2.724 2.729 107,488 -0.02(-0.76%)
Feb 20, 2008 2.807 2.836 2.737 2.750 231,898 -0.07(-2.40%)
Feb 19, 2008 2.839 2.839 2.758 2.818 367,253 +0.02(+0.65%)
Feb 18, 2008 2.779 2.839 2.779 2.800 126,157 +0.00(+0.00%)
Feb 15, 2008 2.779 2.839 2.779 2.800 126,157 +0.02(+0.80%)
Feb 14, 2008 2.794 2.813 2.750 2.777 165,425 -0.02(-0.79%)
Feb 13, 2008 2.745 2.815 2.740 2.800 172,321 +0.08(+2.77%)
Feb 12, 2008 2.781 2.807 2.724 2.724 120,509 -0.04(-1.32%)
Feb 11, 2008 2.732 2.797 2.732 2.760 177,640 +0.04(+1.44%)
Feb 08, 2008 2.716 2.771 2.714 2.721 112,625 -0.01(-0.19%)
Feb 07, 2008 2.742 2.745 2.690 2.727 128,427 -0.02(-0.66%)
Feb 06, 2008 2.828 2.828 2.742 2.745 134,813 -0.07(-2.59%)
Feb 05, 2008 2.841 2.891 2.750 2.818 208,175 -0.03(-1.10%)
Feb 04, 2008 2.859 2.914 2.839 2.849 177,659 +0.02(+0.55%)
Feb 01, 2008 2.628 2.833 2.628 2.833 287,405 +0.19(+7.19%)
Jan 31, 2008 2.664 2.667 2.622 2.643 116,884 +0.00(+0.10%)
Jan 30, 2008 2.643 2.661 2.607 2.641 140,584 -0.01(-0.29%)
Jan 29, 2008 2.638 2.667 2.607 2.648 60,844 +0.01(+0.39%)
Jan 28, 2008 2.560 2.641 2.560 2.638 161,781 +0.04(+1.71%)
Jan 25, 2008 2.555 2.599 2.490 2.594 243,276 +0.05(+2.05%)
Jan 24, 2008 2.466 2.544 2.445 2.542 155,913 +0.09(+3.72%)
Jan 23, 2008 2.448 2.510 2.409 2.451 236,353 -0.03(-1.26%)
Jan 22, 2008 2.461 2.576 2.427 2.482 185,058 -0.02(-0.94%)
Jan 21, 2008 2.612 2.622 2.490 2.505 169,591 +0.00(+0.00%)
Jan 18, 2008 2.612 2.622 2.490 2.505 169,591 -0.11(-4.28%)
Jan 17, 2008 2.630 2.648 2.596 2.617 220,267 -0.01(-0.50%)
Jan 16, 2008 2.615 2.641 2.612 2.630 163,923 +0.02(+0.60%)
Jan 15, 2008 2.602 2.641 2.589 2.615 87,539 -0.00(-0.10%)
Jan 14, 2008 2.622 2.630 2.578 2.617 103,079 -0.00(-0.08%)
Jan 11, 2008 2.523 2.630 2.523 2.619 286,894 +0.09(+3.69%)
Jan 10, 2008 2.458 2.581 2.458 2.526 191,064 +0.06(+2.32%)
Jan 09, 2008 2.542 2.568 2.425 2.469 302,588 -0.07(-2.57%)
Jan 08, 2008 2.586 2.622 2.534 2.534 255,045 -0.06(-2.21%)
Jan 07, 2008 2.591 2.617 2.542 2.591 572,625 +0.01(+0.40%)
Jan 04, 2008 2.596 2.612 2.565 2.581 326,833 -0.03(-1.29%)
Jan 03, 2008 2.604 2.654 2.594 2.615 195,645 +0.03(+1.31%)
Jan 02, 2008 2.555 2.617 2.555 2.581 222,932 +0.03(+1.02%)
Jan 01, 2008 2.604 2.604 2.516 2.555 673,443 +0.00(+0.00%)
Dec 31, 2007 2.604 2.604 2.516 2.555 673,443 -0.03(-1.21%)
Dec 28, 2007 2.586 2.641 2.552 2.586 883,370 -0.01(-0.30%)
Dec 27, 2007 2.586 2.622 2.573 2.594 364,181 -0.01(-0.20%)
Dec 26, 2007 2.617 2.625 2.591 2.599 240,100 -0.03(-1.14%)
Dec 24, 2007 2.609 2.641 2.596 2.629 176,081 +0.00(+0.15%)
Dec 21, 2007 2.617 2.669 2.604 2.625 314,749 +0.01(+0.50%)
Dec 20, 2007 2.661 2.672 2.583 2.612 336,460 -0.04(-1.67%)
Dec 19, 2007 2.669 2.740 2.633 2.656 285,923 -0.02(-0.78%)
Dec 18, 2007 2.773 2.789 2.638 2.677 272,348 -0.09(-3.20%)
Dec 17, 2007 2.815 2.815 2.740 2.766 150,299 -0.06(-2.21%)
Dec 14, 2007 2.800 2.833 2.763 2.828 183,319 +0.03(+1.02%)
Dec 13, 2007 2.839 2.849 2.789 2.800 380,808 -0.05(-1.83%)
Dec 12, 2007 2.943 2.960 2.820 2.852 192,566 -0.09(-2.93%)
Dec 11, 2007 3.016 3.016 2.893 2.938 362,553 -0.07(-2.25%)
Dec 10, 2007 2.971 3.018 2.917 3.005 199,166 +0.03(+0.96%)
Dec 07, 2007 2.958 2.987 2.906 2.977 153,621 +0.01(+0.44%)
Dec 06, 2007 2.914 2.964 2.872 2.964 196,141 +0.06(+2.06%)
Dec 05, 2007 2.919 2.940 2.841 2.904 231,518 -0.02(-0.71%)
Dec 04, 2007 2.901 2.938 2.883 2.925 258,816 -0.02(-0.71%)
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.