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

Gladstone Investment (NQ: GAIN )

14.30 +0.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2009 1.291 1.349 1.270 1.270 305,058 +0.02(+1.47%)
Sep 29, 2009 1.359 1.372 1.252 1.252 1,892,146 -0.11(-8.08%)
Sep 28, 2009 1.378 1.385 1.323 1.362 211,650 -0.01(-0.38%)
Sep 25, 2009 1.349 1.388 1.341 1.367 206,484 +0.02(+1.16%)
Sep 24, 2009 1.341 1.385 1.336 1.351 172,424 +0.02(+1.57%)
Sep 23, 2009 1.344 1.349 1.323 1.330 196,384 -0.01(-0.98%)
Sep 22, 2009 1.357 1.375 1.330 1.344 130,094 +0.01(+0.59%)
Sep 21, 2009 1.323 1.349 1.323 1.336 80,948 -0.01(-0.97%)
Sep 18, 2009 1.364 1.364 1.315 1.349 347,186 -0.02(-1.72%)
Sep 17, 2009 1.323 1.372 1.323 1.372 187,449 +0.04(+2.74%)
Sep 16, 2009 1.296 1.336 1.283 1.336 224,205 +0.05(+3.87%)
Sep 15, 2009 1.260 1.286 1.252 1.286 156,765 +0.03(+2.29%)
Sep 14, 2009 1.244 1.286 1.244 1.257 115,157 +0.00(+0.00%)
Sep 11, 2009 1.273 1.275 1.231 1.257 235,404 -0.01(-0.62%)
Sep 10, 2009 1.278 1.278 1.244 1.265 97,673 -0.02(-1.63%)
Sep 09, 2009 1.260 1.375 1.244 1.286 164,383 +0.02(+1.66%)
Sep 08, 2009 1.336 1.336 1.249 1.265 167,292 -0.06(-4.36%)
Sep 04, 2009 1.307 1.333 1.307 1.323 133,030 +0.01(+0.60%)
Sep 03, 2009 1.273 1.315 1.273 1.315 98,211 +0.05(+3.72%)
Sep 02, 2009 1.244 1.294 1.197 1.268 108,330 +0.01(+0.83%)
Sep 01, 2009 1.307 1.336 1.254 1.257 233,686 -0.07(-5.14%)
Aug 31, 2009 1.309 1.333 1.296 1.325 271,250 +0.00(+0.20%)
Aug 28, 2009 1.333 1.333 1.309 1.323 128,551 -0.01(-0.79%)
Aug 27, 2009 1.338 1.344 1.323 1.333 64,285 -0.04(-3.05%)
Aug 26, 2009 1.317 1.375 1.281 1.375 232,834 +0.06(+4.58%)
Aug 25, 2009 1.299 1.336 1.283 1.315 101,136 +0.03(+2.45%)
Aug 24, 2009 1.362 1.362 1.270 1.283 121,346 -0.07(-5.22%)
Aug 21, 2009 1.367 1.367 1.304 1.354 360,053 +0.02(+1.37%)
Aug 20, 2009 1.309 1.341 1.283 1.336 177,797 +0.03(+2.00%)
Aug 19, 2009 1.234 1.312 1.234 1.309 213,231 +0.04(+3.31%)
Aug 18, 2009 1.291 1.291 1.244 1.268 122,014 +0.03(+2.76%)
Aug 17, 2009 1.244 1.275 1.184 1.234 181,451 -0.03(-2.08%)
Aug 14, 2009 1.315 1.372 1.254 1.260 160,366 -0.05(-4.18%)
Aug 13, 2009 1.385 1.385 1.309 1.315 110,991 -0.05(-4.02%)
Aug 12, 2009 1.275 1.396 1.250 1.370 263,694 +0.10(+7.84%)
Aug 11, 2009 1.281 1.309 1.265 1.270 95,691 -0.03(-2.02%)
Aug 10, 2009 1.268 1.304 1.249 1.296 88,738 +0.01(+0.81%)
Aug 07, 2009 1.231 1.309 1.176 1.286 264,263 +0.10(+8.63%)
Aug 06, 2009 1.231 1.283 1.173 1.184 171,596 -0.03(-2.80%)
Aug 05, 2009 1.286 1.312 1.179 1.218 316,773 -0.13(-9.88%)
Aug 04, 2009 1.341 1.435 1.336 1.351 215,629 -0.01(-0.77%)
Aug 03, 2009 1.412 1.412 1.291 1.362 276,554 -0.04(-3.17%)
Jul 31, 2009 1.364 1.419 1.299 1.406 289,693 +0.04(+2.68%)
Jul 30, 2009 1.330 1.393 1.278 1.370 272,033 +0.07(+5.66%)
Jul 29, 2009 1.315 1.315 1.265 1.296 114,431 -0.01(-1.00%)
Jul 28, 2009 1.302 1.317 1.283 1.309 146,143 -0.00(-0.20%)
Jul 27, 2009 1.299 1.328 1.261 1.312 150,606 +0.00(+0.20%)
Jul 24, 2009 1.296 1.317 1.296 1.309 131,442 -0.00(-0.20%)
Jul 23, 2009 1.270 1.320 1.241 1.312 214,212 +0.04(+3.09%)
Jul 22, 2009 1.199 1.333 1.176 1.273 176,284 +0.06(+4.97%)
Jul 21, 2009 1.273 1.312 1.152 1.213 160,030 -0.06(-4.34%)
Jul 20, 2009 1.247 1.291 1.216 1.268 168,969 -0.00(-0.21%)
Jul 17, 2009 1.294 1.312 1.260 1.270 183,387 -0.02(-1.62%)
Jul 16, 2009 1.323 1.323 1.248 1.291 211,333 -0.04(-3.33%)
Jul 15, 2009 1.142 1.338 1.124 1.336 303,485 +0.20(+18.06%)
Jul 14, 2009 1.100 1.171 1.075 1.131 58,611 -0.02(-1.37%)
Jul 13, 2009 1.092 1.163 1.065 1.147 155,284 +0.06(+5.29%)
Jul 10, 2009 1.110 1.126 1.063 1.089 86,557 -0.01(-0.95%)
Jul 09, 2009 1.087 1.137 1.069 1.100 102,457 +0.03(+2.69%)
Jul 08, 2009 1.066 1.176 1.061 1.071 251,800 +0.02(+1.74%)
Jul 07, 2009 1.124 1.137 1.053 1.053 141,423 -0.07(-5.86%)
Jul 06, 2009 1.126 1.160 1.079 1.118 141,221 -0.01(-1.16%)
Jul 02, 2009 1.241 1.241 1.129 1.131 214,323 -0.15(-12.02%)
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.