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

Gladstone Investment (NQ: GAIN )

14.32 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 30, 2009 1.325 1.328 1.299 1.323 371,088 +0.00(+0.20%)
Oct 29, 2009 1.317 1.333 1.296 1.320 171,687 +0.02(+1.82%)
Oct 28, 2009 1.296 1.317 1.283 1.296 294,313 -0.01(-0.60%)
Oct 27, 2009 1.307 1.359 1.299 1.304 204,071 +0.01(+0.81%)
Oct 26, 2009 1.286 1.302 1.262 1.294 262,548 +0.01(+0.41%)
Oct 23, 2009 1.302 1.328 1.262 1.289 231,097 -0.03(-2.19%)
Oct 22, 2009 1.278 1.328 1.265 1.317 222,399 +0.03(+2.44%)
Oct 21, 2009 1.247 1.309 1.247 1.286 292,037 +0.04(+3.15%)
Oct 20, 2009 1.247 1.294 1.244 1.247 152,069 -0.05(-4.22%)
Oct 19, 2009 1.323 1.344 1.294 1.302 140,617 -0.01(-0.60%)
Oct 16, 2009 1.299 1.317 1.299 1.309 145,921 -0.01(-0.40%)
Oct 15, 2009 1.317 1.325 1.297 1.315 105,802 -0.02(-1.18%)
Oct 14, 2009 1.323 1.344 1.291 1.330 196,915 +0.04(+2.83%)
Oct 13, 2009 1.325 1.346 1.289 1.294 52,616 -0.04(-3.14%)
Oct 12, 2009 1.338 1.349 1.323 1.336 86,691 +0.01(+0.59%)
Oct 09, 2009 1.323 1.330 1.260 1.328 149,869 +0.00(+0.20%)
Oct 08, 2009 1.336 1.341 1.315 1.325 282,224 +0.01(+0.40%)
Oct 07, 2009 1.296 1.320 1.244 1.320 127,700 +0.02(+1.21%)
Oct 06, 2009 1.309 1.323 1.244 1.304 136,360 +0.00(+0.00%)
Oct 05, 2009 1.268 1.307 1.244 1.304 173,841 +0.07(+5.29%)
Oct 02, 2009 1.168 1.275 1.160 1.239 209,569 +0.06(+4.65%)
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.