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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 1.796 1.830 1.731 1.791 336,686 +0.08(+4.56%)
Sep 29, 2008 1.812 1.950 1.694 1.713 595,458 -0.16(-8.36%)
Sep 26, 2008 1.845 1.892 1.770 1.869 340,920 -0.04(-2.05%)
Sep 25, 2008 1.835 1.908 1.799 1.908 316,543 +0.10(+5.32%)
Sep 24, 2008 1.786 1.871 1.757 1.812 237,407 -0.01(-0.57%)
Sep 23, 2008 2.009 2.009 1.801 1.822 220,214 -0.15(-7.65%)
Sep 22, 2008 2.054 2.054 1.916 1.973 299,331 -0.09(-4.53%)
Sep 19, 2008 1.983 2.069 1.840 2.067 1,570,670 +0.12(+6.43%)
Sep 18, 2008 1.572 1.942 1.533 1.942 546,523 +0.38(+24.33%)
Sep 17, 2008 1.655 1.655 1.551 1.562 270,563 -0.14(-7.98%)
Sep 16, 2008 1.653 1.697 1.590 1.697 412,364 +0.03(+1.72%)
Sep 15, 2008 1.817 1.848 1.668 1.668 231,402 -0.19(-10.22%)
Sep 12, 2008 1.900 1.900 1.842 1.858 151,298 -0.04(-2.19%)
Sep 11, 2008 1.918 1.918 1.851 1.900 281,762 -0.06(-3.18%)
Sep 10, 2008 1.913 1.976 1.835 1.963 313,020 +0.07(+3.86%)
Sep 09, 2008 1.989 1.989 1.887 1.890 225,458 -0.08(-3.84%)
Sep 08, 2008 1.952 1.999 1.903 1.965 148,336 +0.06(+3.00%)
Sep 05, 2008 1.908 1.942 1.895 1.908 271,942 +0.00(+0.00%)
Sep 04, 2008 1.897 1.942 1.895 1.908 165,667 -0.01(-0.68%)
Sep 03, 2008 1.900 1.929 1.887 1.921 126,756 +0.01(+0.41%)
Sep 02, 2008 1.942 1.999 1.874 1.913 242,943 +0.02(+1.10%)
Aug 29, 2008 2.095 2.098 1.892 1.892 362,726 -0.19(-9.24%)
Aug 28, 2008 2.009 2.085 1.937 2.085 226,811 +0.05(+2.56%)
Aug 27, 2008 1.900 2.033 1.900 2.033 257,704 +0.14(+7.13%)
Aug 26, 2008 1.869 1.897 1.853 1.897 118,403 +0.03(+1.82%)
Aug 25, 2008 1.921 1.965 1.864 1.864 150,299 -0.07(-3.63%)
Aug 22, 2008 1.989 1.989 1.874 1.934 343,013 -0.01(-0.67%)
Aug 21, 2008 2.054 2.054 1.929 1.947 247,880 -0.06(-3.11%)
Aug 20, 2008 2.030 2.043 1.992 2.009 225,631 +0.01(+0.39%)
Aug 19, 2008 2.082 2.082 1.994 2.002 395,955 -0.09(-4.11%)
Aug 18, 2008 2.082 2.103 2.064 2.087 405,763 +0.01(+0.38%)
Aug 15, 2008 2.108 2.116 2.067 2.080 549,536 -0.00(-0.12%)
Aug 14, 2008 2.082 2.123 2.077 2.082 302,151 -0.02(-0.99%)
Aug 13, 2008 2.054 2.121 2.020 2.103 326,562 +0.06(+2.80%)
Aug 12, 2008 2.059 2.069 2.009 2.046 365,281 -0.03(-1.38%)
Aug 11, 2008 2.028 2.121 2.012 2.074 353,836 +0.05(+2.71%)
Aug 08, 2008 1.882 2.028 1.882 2.020 389,358 +0.13(+7.03%)
Aug 07, 2008 1.994 2.007 1.887 1.887 418,250 -0.17(-8.46%)
Aug 06, 2008 2.038 2.064 1.999 2.061 326,001 +0.03(+1.67%)
Aug 05, 2008 1.900 2.033 1.900 2.028 297,729 +0.13(+6.86%)
Aug 04, 2008 1.981 1.981 1.895 1.897 230,407 -0.08(-4.08%)
Aug 01, 2008 2.064 2.069 1.968 1.978 209,253 -0.08(-3.80%)
Jul 31, 2008 2.017 2.080 1.929 2.056 356,379 +0.07(+3.40%)
Jul 30, 2008 1.908 2.002 1.896 1.989 285,523 +0.12(+6.26%)
Jul 29, 2008 1.871 1.921 1.840 1.871 372,212 +0.01(+0.42%)
Jul 28, 2008 2.004 2.004 1.822 1.864 337,362 -0.15(-7.49%)
Jul 25, 2008 1.944 2.048 1.944 2.015 234,137 +0.05(+2.65%)
Jul 24, 2008 2.004 2.004 1.905 1.963 322,574 -0.01(-0.26%)
Jul 23, 2008 1.950 1.999 1.877 1.968 357,486 +0.03(+1.48%)
Jul 22, 2008 1.845 1.939 1.832 1.939 314,088 +0.08(+4.34%)
Jul 21, 2008 1.900 1.900 1.822 1.858 546,251 -0.04(-1.92%)
Jul 18, 2008 1.882 2.009 1.861 1.895 300,745 +0.03(+1.68%)
Jul 17, 2008 2.002 2.020 1.861 1.864 320,842 -0.10(-4.91%)
Jul 16, 2008 1.825 1.963 1.825 1.960 276,936 +0.14(+7.42%)
Jul 15, 2008 1.773 1.869 1.767 1.825 560,312 +0.03(+1.74%)
Jul 14, 2008 1.843 1.851 1.783 1.793 520,729 -0.04(-1.99%)
Jul 11, 2008 1.747 1.952 1.692 1.830 510,175 +0.02(+1.30%)
Jul 10, 2008 1.668 1.822 1.627 1.806 377,748 +0.13(+7.60%)
Jul 09, 2008 1.757 1.788 1.671 1.679 360,698 -0.08(-4.59%)
Jul 08, 2008 1.601 1.767 1.588 1.760 431,758 +0.16(+10.28%)
Jul 07, 2008 1.692 1.692 1.596 1.596 855,471 -0.09(-5.11%)
Jul 04, 2008 1.648 1.707 1.629 1.681 257,623 +0.00(+0.00%)
Jul 03, 2008 1.648 1.707 1.629 1.681 257,623 +0.04(+2.22%)
Jul 02, 2008 1.689 1.757 1.645 1.645 551,372 -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.