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 (%)
Nov 30, 2009 1.205 1.205 1.124 1.203 279,311 +0.02(+1.76%)
Nov 27, 2009 1.179 1.239 1.179 1.182 163,849 -0.02(-1.52%)
Nov 25, 2009 1.210 1.273 1.197 1.200 158,206 +0.00(+0.22%)
Nov 24, 2009 1.197 1.213 1.179 1.197 163,400 -0.00(-0.22%)
Nov 23, 2009 1.192 1.252 1.182 1.200 126,164 +0.01(+1.10%)
Nov 20, 2009 1.169 1.192 1.161 1.187 151,824 +0.01(+0.66%)
Nov 19, 2009 1.197 1.205 1.179 1.179 128,492 -0.04(-3.00%)
Nov 18, 2009 1.221 1.242 1.195 1.216 160,749 -0.01(-0.64%)
Nov 17, 2009 1.192 1.223 1.179 1.223 149,903 +0.03(+2.17%)
Nov 16, 2009 1.203 1.236 1.190 1.197 404,330 +0.01(+1.10%)
Nov 13, 2009 1.203 1.226 1.179 1.184 354,770 -0.01(-0.65%)
Nov 12, 2009 1.265 1.278 1.190 1.192 308,075 -0.07(-5.76%)
Nov 11, 2009 1.309 1.327 1.249 1.265 141,209 -0.02(-1.62%)
Nov 10, 2009 1.320 1.351 1.281 1.286 118,292 -0.04(-3.33%)
Nov 09, 2009 1.288 1.338 1.288 1.330 190,993 +0.04(+3.23%)
Nov 06, 2009 1.288 1.317 1.276 1.288 89,608 -0.02(-1.79%)
Nov 05, 2009 1.281 1.322 1.265 1.312 147,813 +0.05(+3.92%)
Nov 04, 2009 1.286 1.327 1.262 1.262 279,418 -0.04(-2.81%)
Nov 03, 2009 1.301 1.304 1.275 1.299 167,438 -0.01(-0.99%)
Nov 02, 2009 1.322 1.325 1.270 1.312 260,504 -0.00(-0.20%)
Oct 30, 2009 1.317 1.320 1.291 1.314 373,380 +0.00(+0.20%)
Oct 29, 2009 1.309 1.325 1.288 1.312 172,747 +0.02(+1.82%)
Oct 28, 2009 1.288 1.309 1.275 1.288 296,130 -0.01(-0.60%)
Oct 27, 2009 1.299 1.351 1.291 1.296 205,331 +0.01(+0.81%)
Oct 26, 2009 1.278 1.294 1.255 1.286 264,170 +0.01(+0.41%)
Oct 23, 2009 1.294 1.320 1.255 1.281 232,524 -0.03(-2.19%)
Oct 22, 2009 1.270 1.320 1.257 1.309 223,772 +0.03(+2.44%)
Oct 21, 2009 1.239 1.301 1.239 1.278 293,841 +0.04(+3.15%)
Oct 20, 2009 1.239 1.286 1.236 1.239 153,008 -0.05(-4.23%)
Oct 19, 2009 1.314 1.335 1.286 1.294 141,486 -0.01(-0.60%)
Oct 16, 2009 1.291 1.309 1.291 1.301 146,822 -0.01(-0.40%)
Oct 15, 2009 1.309 1.317 1.289 1.307 106,455 -0.02(-1.18%)
Oct 14, 2009 1.314 1.335 1.283 1.322 198,131 +0.04(+2.83%)
Oct 13, 2009 1.317 1.338 1.281 1.286 52,941 -0.04(-3.14%)
Oct 12, 2009 1.330 1.340 1.314 1.327 87,226 +0.01(+0.59%)
Oct 09, 2009 1.314 1.322 1.252 1.320 150,795 +0.00(+0.20%)
Oct 08, 2009 1.327 1.333 1.307 1.317 283,967 +0.01(+0.40%)
Oct 07, 2009 1.288 1.312 1.237 1.312 128,489 +0.02(+1.21%)
Oct 06, 2009 1.301 1.314 1.236 1.296 137,202 +0.00(+0.00%)
Oct 05, 2009 1.260 1.299 1.236 1.296 174,914 +0.07(+5.29%)
Oct 02, 2009 1.161 1.268 1.153 1.231 210,863 +0.05(+4.65%)
Oct 01, 2009 1.257 1.283 1.177 1.177 363,299 -0.09(-6.80%)
Sep 30, 2009 1.283 1.340 1.262 1.262 306,942 +0.02(+1.46%)
Sep 29, 2009 1.351 1.364 1.244 1.244 1,903,830 -0.11(-8.08%)
Sep 28, 2009 1.369 1.377 1.315 1.353 212,957 -0.01(-0.38%)
Sep 25, 2009 1.340 1.380 1.333 1.359 207,759 +0.02(+1.16%)
Sep 24, 2009 1.333 1.377 1.327 1.343 173,489 +0.02(+1.57%)
Sep 23, 2009 1.335 1.340 1.314 1.322 197,597 -0.01(-0.97%)
Sep 22, 2009 1.348 1.367 1.322 1.335 130,897 +0.01(+0.59%)
Sep 21, 2009 1.314 1.340 1.314 1.327 81,448 -0.01(-0.97%)
Sep 18, 2009 1.356 1.356 1.307 1.340 349,329 -0.02(-1.72%)
Sep 17, 2009 1.314 1.364 1.314 1.364 188,607 +0.04(+2.74%)
Sep 16, 2009 1.288 1.327 1.275 1.327 225,589 +0.05(+3.87%)
Sep 15, 2009 1.252 1.278 1.244 1.278 157,733 +0.03(+2.29%)
Sep 14, 2009 1.236 1.278 1.236 1.249 115,868 +0.00(+0.00%)
Sep 11, 2009 1.265 1.268 1.223 1.249 236,857 -0.01(-0.62%)
Sep 10, 2009 1.270 1.270 1.236 1.257 98,276 -0.02(-1.63%)
Sep 09, 2009 1.252 1.366 1.236 1.278 165,398 +0.02(+1.66%)
Sep 08, 2009 1.327 1.327 1.242 1.257 168,325 -0.06(-4.36%)
Sep 04, 2009 1.299 1.325 1.299 1.314 133,852 +0.01(+0.60%)
Sep 03, 2009 1.265 1.307 1.265 1.307 98,817 +0.05(+3.72%)
Sep 02, 2009 1.236 1.286 1.190 1.260 108,998 +0.01(+0.83%)
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.