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

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2009 1.364 1.419 1.298 1.406 289,841 +0.04(+2.68%)
Jul 30, 2009 1.330 1.393 1.277 1.369 272,172 +0.07(+5.66%)
Jul 29, 2009 1.314 1.314 1.264 1.296 114,490 -0.01(-1.00%)
Jul 28, 2009 1.301 1.317 1.283 1.309 146,217 -0.00(-0.20%)
Jul 27, 2009 1.298 1.327 1.261 1.311 150,683 +0.00(+0.20%)
Jul 24, 2009 1.296 1.317 1.296 1.309 131,509 -0.00(-0.20%)
Jul 23, 2009 1.270 1.319 1.241 1.311 214,321 +0.04(+3.09%)
Jul 22, 2009 1.199 1.332 1.175 1.272 176,374 +0.06(+4.97%)
Jul 21, 2009 1.272 1.311 1.152 1.212 160,111 -0.05(-4.34%)
Jul 20, 2009 1.246 1.290 1.216 1.267 169,055 -0.00(-0.21%)
Jul 17, 2009 1.293 1.311 1.259 1.270 183,480 -0.02(-1.62%)
Jul 16, 2009 1.322 1.322 1.247 1.290 211,441 -0.04(-3.33%)
Jul 15, 2009 1.141 1.338 1.123 1.335 303,640 +0.20(+18.06%)
Jul 14, 2009 1.099 1.170 1.075 1.131 58,641 -0.02(-1.37%)
Jul 13, 2009 1.092 1.162 1.064 1.147 155,363 +0.06(+5.29%)
Jul 10, 2009 1.110 1.126 1.063 1.089 86,602 -0.01(-0.95%)
Jul 09, 2009 1.086 1.136 1.068 1.099 102,509 +0.03(+2.69%)
Jul 08, 2009 1.065 1.175 1.060 1.071 251,928 +0.02(+1.74%)
Jul 07, 2009 1.123 1.136 1.052 1.052 141,495 -0.07(-5.85%)
Jul 06, 2009 1.126 1.160 1.078 1.118 141,293 -0.01(-1.16%)
Jul 02, 2009 1.241 1.241 1.128 1.131 214,432 -0.15(-12.02%)
Jul 01, 2009 1.277 1.314 1.272 1.285 258,595 +0.02(+1.66%)
Jun 30, 2009 1.319 1.319 1.212 1.264 247,623 -0.05(-3.79%)
Jun 29, 2009 1.327 1.345 1.259 1.314 725,953 -0.09(-6.69%)
Jun 26, 2009 1.086 1.508 1.081 1.408 2,968,984 +0.31(+28.10%)
Jun 25, 2009 1.029 1.099 0.9947 1.099 296,484 +0.07(+6.87%)
Jun 24, 2009 0.9973 1.076 0.9842 1.029 230,000 +0.05(+4.80%)
Jun 23, 2009 1.042 1.044 0.9764 0.9816 146,374 -0.05(-4.82%)
Jun 22, 2009 1.073 1.086 1.031 1.031 234,947 -0.05(-4.83%)
Jun 19, 2009 1.097 1.099 1.060 1.084 437,904 +0.01(+0.98%)
Jun 18, 2009 1.120 1.123 1.071 1.073 152,490 -0.05(-4.65%)
Jun 17, 2009 1.044 1.133 1.044 1.126 242,718 +0.09(+8.31%)
Jun 16, 2009 1.107 1.110 1.037 1.039 295,327 -0.05(-5.02%)
Jun 15, 2009 1.086 1.105 1.073 1.094 226,653 +0.00(+0.24%)
Jun 12, 2009 1.052 1.092 1.052 1.092 113,065 +0.03(+2.71%)
Jun 11, 2009 1.052 1.094 1.052 1.063 130,982 +0.02(+1.76%)
Jun 10, 2009 1.047 1.058 1.034 1.044 146,026 -0.00(-0.25%)
Jun 09, 2009 1.099 1.099 1.034 1.047 111,365 -0.04(-4.08%)
Jun 08, 2009 1.118 1.130 1.092 1.092 93,062 -0.03(-2.57%)
Jun 05, 2009 1.147 1.147 1.084 1.120 112,492 -0.01(-0.46%)
Jun 04, 2009 1.099 1.126 1.052 1.126 132,590 +0.05(+4.62%)
Jun 03, 2009 1.092 1.112 1.052 1.076 154,988 -0.04(-3.52%)
Jun 02, 2009 1.201 1.201 1.037 1.115 581,256 -0.10(-8.39%)
Jun 01, 2009 1.112 1.225 1.099 1.217 398,348 +0.11(+9.67%)
May 29, 2009 1.044 1.110 1.021 1.110 311,120 +0.09(+9.28%)
May 28, 2009 1.026 1.052 1.003 1.016 195,312 +0.01(+0.78%)
May 27, 2009 1.092 1.107 0.9842 1.008 241,694 -0.10(-8.77%)
May 26, 2009 1.063 1.110 1.055 1.105 215,169 +0.03(+2.43%)
May 22, 2009 1.058 1.078 1.052 1.078 157,078 +0.03(+2.74%)
May 21, 2009 1.034 1.058 1.013 1.050 148,498 -0.01(-0.50%)
May 20, 2009 1.094 1.105 1.037 1.055 283,744 -0.03(-2.42%)
May 19, 2009 1.042 1.097 0.9973 1.081 157,609 +0.04(+3.51%)
May 18, 2009 1.026 1.065 1.005 1.044 129,305 +0.04(+3.91%)
May 15, 2009 1.034 1.065 0.9947 1.005 280,638 -0.01(-1.29%)
May 14, 2009 1.003 1.058 0.9973 1.018 145,304 +0.03(+2.64%)
May 13, 2009 1.071 1.071 0.9868 0.9921 147,378 -0.11(-9.76%)
May 12, 2009 1.044 1.112 0.9999 1.099 328,170 +0.07(+6.60%)
May 11, 2009 1.055 1.084 1.031 1.031 173,639 -0.05(-4.83%)
May 08, 2009 0.9764 1.089 0.9685 1.084 543,626 +0.16(+17.61%)
May 07, 2009 0.9816 0.9816 0.9162 0.9214 340,379 -0.04(-3.83%)
May 06, 2009 0.9764 0.9816 0.9450 0.9580 253,613 +0.00(+0.00%)
May 05, 2009 0.9816 0.9895 0.9580 0.9580 176,653 -0.01(-0.81%)
May 04, 2009 0.9790 1.021 0.9528 0.9659 429,698 +0.00(+0.00%)
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.