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

Gladstone Investment (NQ: GAIN )

14.12 -0.06 (-0.46%)
Streaming Delayed Price Updated: 2:55 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 (%)
May 30, 2008 2.350 2.353 2.304 2.332 362,196 -0.01(-0.22%)
May 29, 2008 2.322 2.337 2.304 2.337 217,598 +0.02(+1.01%)
May 28, 2008 2.296 2.324 2.291 2.314 229,777 +0.03(+1.25%)
May 27, 2008 2.314 2.353 2.259 2.285 190,658 -0.02(-0.79%)
May 26, 2008 2.317 2.350 2.298 2.304 121,473 +0.00(+0.00%)
May 23, 2008 2.317 2.350 2.298 2.304 121,473 -0.02(-0.67%)
May 22, 2008 2.278 2.340 2.270 2.319 186,663 -0.03(-1.44%)
May 21, 2008 2.389 2.405 2.270 2.353 200,294 +0.00(+0.00%)
May 20, 2008 2.382 2.387 2.343 2.353 184,965 -0.02(-0.88%)
May 19, 2008 2.337 2.389 2.317 2.374 274,262 +0.03(+1.33%)
May 16, 2008 2.382 2.389 2.337 2.343 276,944 -0.04(-1.75%)
May 15, 2008 2.384 2.415 2.369 2.384 197,946 +0.01(+0.55%)
May 14, 2008 2.415 2.444 2.371 2.371 203,268 -0.05(-1.94%)
May 13, 2008 2.358 2.423 2.358 2.418 204,781 +0.05(+2.20%)
May 12, 2008 2.283 2.366 2.283 2.366 166,124 +0.08(+3.41%)
May 09, 2008 2.291 2.306 2.244 2.288 151,571 +0.04(+1.62%)
May 08, 2008 2.358 2.358 2.249 2.251 312,113 -0.11(-4.74%)
May 07, 2008 2.361 2.366 2.332 2.363 382,454 +0.03(+1.11%)
May 06, 2008 2.343 2.379 2.319 2.337 391,790 +0.01(+0.22%)
May 05, 2008 2.410 2.421 2.317 2.332 149,765 -0.09(-3.55%)
May 02, 2008 2.356 2.421 2.304 2.418 407,081 +0.08(+3.34%)
May 01, 2008 2.317 2.343 2.267 2.340 126,241 +0.03(+1.35%)
Apr 30, 2008 2.335 2.335 2.283 2.309 280,110 +0.01(+0.34%)
Apr 29, 2008 2.306 2.319 2.275 2.301 228,732 +0.03(+1.14%)
Apr 28, 2008 2.215 2.330 2.215 2.275 304,994 +0.04(+1.63%)
Apr 25, 2008 2.249 2.259 2.207 2.238 220,233 +0.01(+0.59%)
Apr 24, 2008 2.137 2.225 2.124 2.225 165,275 +0.08(+3.89%)
Apr 23, 2008 2.155 2.158 2.111 2.142 205,308 +0.01(+0.24%)
Apr 22, 2008 2.134 2.171 2.111 2.137 280,398 +0.02(+1.11%)
Apr 21, 2008 2.218 2.218 2.095 2.114 1,636,628 -0.09(-4.13%)
Apr 18, 2008 2.080 2.208 2.069 2.205 2,332,734 +0.12(+5.74%)
Apr 17, 2008 2.048 2.093 2.004 2.085 3,136,270 +0.05(+2.69%)
Apr 16, 2008 2.082 2.142 2.007 2.030 1,340,982 -0.03(-1.51%)
Apr 15, 2008 2.160 2.160 2.054 2.061 659,760 -0.09(-4.23%)
Apr 14, 2008 2.189 2.223 2.101 2.153 460,707 -0.02(-0.96%)
Apr 11, 2008 2.259 2.304 2.171 2.173 480,950 -0.09(-3.80%)
Apr 10, 2008 2.319 2.343 2.254 2.259 455,182 -0.06(-2.58%)
Apr 09, 2008 2.392 2.392 2.319 2.319 145,935 -0.02(-1.00%)
Apr 08, 2008 2.395 2.405 2.343 2.343 179,774 -0.04(-1.85%)
Apr 07, 2008 2.488 2.572 2.361 2.387 139,768 -0.07(-2.76%)
Apr 04, 2008 2.546 2.564 2.449 2.455 98,402 -0.09(-3.58%)
Apr 03, 2008 2.486 2.569 2.465 2.546 209,803 +0.07(+2.73%)
Apr 02, 2008 2.546 2.577 2.423 2.478 191,123 -0.02(-0.94%)
Apr 01, 2008 2.426 2.507 2.413 2.501 111,246 +0.05(+2.13%)
Mar 31, 2008 2.405 2.468 2.298 2.449 410,573 +0.09(+3.63%)
Mar 28, 2008 2.434 2.449 2.285 2.363 205,365 -0.04(-1.73%)
Mar 27, 2008 2.468 2.468 2.363 2.405 150,994 -0.09(-3.55%)
Mar 26, 2008 2.527 2.551 2.473 2.494 311,360 -0.03(-1.03%)
Mar 25, 2008 2.540 2.551 2.491 2.520 149,561 -0.01(-0.21%)
Mar 24, 2008 2.585 2.603 2.499 2.525 135,458 -0.01(-0.31%)
Mar 21, 2008 2.582 2.603 2.525 2.533 92,294 +0.00(+0.00%)
Mar 20, 2008 2.582 2.603 2.525 2.533 92,294 +0.00(+0.10%)
Mar 19, 2008 2.543 2.585 2.525 2.530 133,106 +0.00(+0.10%)
Mar 18, 2008 2.629 2.676 2.522 2.527 111,096 -0.09(-3.38%)
Mar 17, 2008 2.590 2.673 2.569 2.616 121,396 +0.02(+0.70%)
Mar 14, 2008 2.652 2.678 2.590 2.598 142,327 -0.04(-1.63%)
Mar 13, 2008 2.647 2.652 2.603 2.641 152,251 -0.01(-0.44%)
Mar 12, 2008 2.616 2.676 2.611 2.652 57,767 +0.03(+1.09%)
Mar 11, 2008 2.618 2.631 2.592 2.624 113,382 +0.04(+1.41%)
Mar 10, 2008 2.629 2.642 2.587 2.587 111,350 -0.04(-1.58%)
Mar 07, 2008 2.717 2.717 2.629 2.629 92,843 -0.09(-3.44%)
Mar 06, 2008 2.741 2.741 2.710 2.723 162,685 -0.05(-1.69%)
Mar 05, 2008 2.686 2.837 2.686 2.769 140,310 +0.09(+3.50%)
Mar 04, 2008 2.741 2.754 2.674 2.676 110,251 -0.07(-2.47%)
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.