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

Gladstone Investment (NQ: GAIN )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2010 1.731 1.824 1.731 1.804 172,479 +0.05(+2.96%)
Jul 29, 2010 1.763 1.793 1.711 1.752 89,316 +0.00(+0.00%)
Jul 28, 2010 1.804 1.818 1.687 1.752 181,898 -0.06(-3.46%)
Jul 27, 2010 1.813 1.845 1.791 1.815 209,217 +0.02(+1.07%)
Jul 26, 2010 1.731 1.802 1.731 1.796 224,879 +0.07(+3.79%)
Jul 23, 2010 1.701 1.733 1.687 1.731 145,786 +0.02(+0.96%)
Jul 22, 2010 1.681 1.714 1.640 1.714 234,934 +0.07(+3.98%)
Jul 21, 2010 1.744 1.761 1.649 1.649 98,997 -0.09(-5.04%)
Jul 20, 2010 1.654 1.742 1.629 1.736 112,223 +0.06(+3.76%)
Jul 19, 2010 1.662 1.682 1.638 1.673 92,193 +0.01(+0.82%)
Jul 16, 2010 1.657 1.668 1.630 1.660 230,726 -0.01(-0.49%)
Jul 15, 2010 1.747 1.752 1.657 1.668 130,444 -0.07(-4.06%)
Jul 14, 2010 1.760 1.768 1.728 1.738 105,399 -0.04(-1.99%)
Jul 13, 2010 1.741 1.790 1.703 1.774 338,352 +0.07(+3.98%)
Jul 12, 2010 1.755 1.760 1.706 1.706 98,569 -0.06(-3.53%)
Jul 09, 2010 1.670 1.776 1.670 1.768 250,393 +0.09(+5.34%)
Jul 08, 2010 1.660 1.684 1.651 1.679 214,203 +0.02(+1.48%)
Jul 07, 2010 1.635 1.654 1.630 1.654 228,175 +0.02(+1.50%)
Jul 06, 2010 1.635 1.657 1.611 1.630 485,221 +0.01(+0.84%)
Jul 02, 2010 1.616 1.619 1.565 1.616 223,278 +0.01(+0.51%)
Jul 01, 2010 1.527 1.622 1.527 1.608 231,786 +0.02(+1.54%)
Jun 30, 2010 1.622 1.623 1.584 1.584 211,482 -0.02(-1.19%)
Jun 29, 2010 1.559 1.613 1.559 1.603 455,054 -0.04(-2.32%)
Jun 25, 2010 1.603 1.641 1.589 1.641 474,901 +0.05(+3.25%)
Jun 24, 2010 1.573 1.600 1.573 1.589 148,694 +0.00(+0.00%)
Jun 23, 2010 1.575 1.603 1.562 1.589 182,225 +0.01(+0.86%)
Jun 22, 2010 1.600 1.624 1.575 1.575 147,100 -0.01(-0.69%)
Jun 21, 2010 1.643 1.643 1.554 1.586 185,045 -0.01(-0.85%)
Jun 18, 2010 1.548 1.608 1.548 1.600 549,033 +0.07(+4.25%)
Jun 17, 2010 1.543 1.572 1.451 1.535 397,044 +0.01(+0.53%)
Jun 16, 2010 1.535 1.554 1.508 1.527 85,949 -0.02(-1.56%)
Jun 15, 2010 1.483 1.562 1.440 1.551 374,665 +0.08(+5.70%)
Jun 14, 2010 1.456 1.483 1.446 1.467 213,662 +0.03(+2.26%)
Jun 11, 2010 1.397 1.435 1.370 1.435 352,479 +0.02(+1.72%)
Jun 10, 2010 1.419 1.440 1.389 1.411 170,146 +0.03(+1.95%)
Jun 09, 2010 1.427 1.440 1.367 1.384 194,675 -0.03(-1.91%)
Jun 08, 2010 1.424 1.443 1.400 1.411 231,544 +0.00(+0.19%)
Jun 07, 2010 1.429 1.465 1.408 1.408 167,810 -0.02(-1.14%)
Jun 04, 2010 1.443 1.489 1.424 1.424 413,836 -0.07(-4.69%)
Jun 03, 2010 1.510 1.524 1.443 1.494 272,973 -0.01(-0.54%)
Jun 02, 2010 1.429 1.524 1.429 1.502 207,478 +0.09(+6.70%)
Jun 01, 2010 1.454 1.537 1.408 1.408 288,604 -0.04(-2.43%)
May 28, 2010 1.527 1.545 1.429 1.443 337,793 -0.08(-5.48%)
May 27, 2010 1.486 1.527 1.486 1.527 246,589 +0.09(+6.39%)
May 26, 2010 1.473 1.532 1.435 1.435 327,293 -0.02(-1.66%)
May 25, 2010 1.386 1.478 1.370 1.459 273,558 +0.05(+3.24%)
May 24, 2010 1.470 1.502 1.403 1.413 185,666 -0.05(-3.68%)
May 21, 2010 1.416 1.489 1.405 1.467 470,206 +0.02(+1.68%)
May 20, 2010 1.456 1.508 1.435 1.443 298,722 -0.08(-5.31%)
May 19, 2010 1.535 1.551 1.516 1.524 152,924 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.548 161,937 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.548 1.570 156,842 -0.01(-0.85%)
May 14, 2010 1.610 1.615 1.513 1.583 241,374 -0.04(-2.48%)
May 13, 2010 1.637 1.645 1.613 1.623 166,021 -0.02(-0.98%)
May 12, 2010 1.575 1.642 1.551 1.639 322,696 +0.06(+4.08%)
May 11, 2010 1.567 1.597 1.516 1.575 165,652 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.497 1.562 321,587 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.433 1.433 304,441 -0.12(-7.60%)
May 06, 2010 1.647 1.698 1.398 1.551 280,374 -0.12(-7.06%)
May 05, 2010 1.720 1.722 1.663 1.669 208,784 -0.03(-1.73%)
May 04, 2010 1.736 1.736 1.674 1.698 242,027 -0.07(-3.94%)
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.