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

Gladstone Investment (NQ: GAIN )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 2:47 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%)
Sep 02, 2008 1.943 2.000 1.875 1.914 242,819 +0.02(+1.10%)
Aug 29, 2008 2.096 2.099 1.893 1.893 362,541 -0.19(-9.24%)
Aug 28, 2008 2.010 2.086 1.938 2.086 226,695 +0.05(+2.56%)
Aug 27, 2008 1.901 2.034 1.901 2.034 257,572 +0.14(+7.13%)
Aug 26, 2008 1.870 1.898 1.854 1.898 118,343 +0.03(+1.82%)
Aug 25, 2008 1.922 1.966 1.865 1.865 150,222 -0.07(-3.63%)
Aug 22, 2008 1.990 1.990 1.875 1.935 342,838 -0.01(-0.67%)
Aug 21, 2008 2.055 2.055 1.930 1.948 247,753 -0.06(-3.11%)
Aug 20, 2008 2.031 2.044 1.994 2.010 225,516 +0.01(+0.39%)
Aug 19, 2008 2.083 2.083 1.995 2.003 395,753 -0.09(-4.11%)
Aug 18, 2008 2.083 2.104 2.065 2.089 405,556 +0.01(+0.38%)
Aug 15, 2008 2.109 2.117 2.068 2.081 549,255 -0.00(-0.13%)
Aug 14, 2008 2.083 2.124 2.078 2.083 301,997 -0.02(-0.99%)
Aug 13, 2008 2.055 2.122 2.021 2.104 326,396 +0.06(+2.80%)
Aug 12, 2008 2.060 2.070 2.010 2.047 365,095 -0.03(-1.38%)
Aug 11, 2008 2.029 2.122 2.013 2.076 353,656 +0.05(+2.71%)
Aug 08, 2008 1.883 2.029 1.883 2.021 389,160 +0.13(+7.03%)
Aug 07, 2008 1.995 2.008 1.888 1.888 418,036 -0.17(-8.46%)
Aug 06, 2008 2.039 2.065 2.000 2.063 325,835 +0.03(+1.67%)
Aug 05, 2008 1.901 2.034 1.901 2.029 297,577 +0.13(+6.86%)
Aug 04, 2008 1.982 1.982 1.896 1.898 230,289 -0.08(-4.08%)
Aug 01, 2008 2.065 2.070 1.969 1.979 209,146 -0.08(-3.80%)
Jul 31, 2008 2.018 2.081 1.930 2.057 356,198 +0.07(+3.40%)
Jul 30, 2008 1.909 2.003 1.897 1.990 285,377 +0.12(+6.26%)
Jul 29, 2008 1.872 1.922 1.841 1.872 372,022 +0.01(+0.42%)
Jul 28, 2008 2.005 2.005 1.823 1.865 337,190 -0.15(-7.49%)
Jul 25, 2008 1.945 2.050 1.945 2.016 234,018 +0.05(+2.65%)
Jul 24, 2008 2.005 2.005 1.906 1.964 322,410 -0.01(-0.26%)
Jul 23, 2008 1.951 2.000 1.878 1.969 357,303 +0.03(+1.48%)
Jul 22, 2008 1.846 1.940 1.833 1.940 313,927 +0.08(+4.34%)
Jul 21, 2008 1.901 1.901 1.823 1.859 545,972 -0.04(-1.92%)
Jul 18, 2008 1.883 2.010 1.862 1.896 300,591 +0.03(+1.68%)
Jul 17, 2008 2.003 2.021 1.862 1.865 320,678 -0.10(-4.91%)
Jul 16, 2008 1.826 1.964 1.826 1.961 276,795 +0.14(+7.42%)
Jul 15, 2008 1.773 1.870 1.768 1.826 560,026 +0.03(+1.74%)
Jul 14, 2008 1.844 1.852 1.784 1.794 520,463 -0.04(-1.99%)
Jul 11, 2008 1.747 1.953 1.693 1.831 509,915 +0.02(+1.30%)
Jul 10, 2008 1.669 1.823 1.628 1.807 377,555 +0.13(+7.60%)
Jul 09, 2008 1.758 1.789 1.672 1.680 360,514 -0.08(-4.59%)
Jul 08, 2008 1.602 1.768 1.589 1.760 431,537 +0.16(+10.28%)
Jul 07, 2008 1.693 1.693 1.596 1.596 855,035 -0.09(-5.11%)
Jul 04, 2008 1.648 1.708 1.630 1.682 257,492 +0.00(+0.00%)
Jul 03, 2008 1.648 1.708 1.630 1.682 257,492 +0.04(+2.22%)
Jul 02, 2008 1.690 1.758 1.646 1.646 551,091 -0.05(-2.92%)
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.