Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 1.075 1.278 1.018 1.278 472,982 +0.23(+22.14%)
Dec 30, 2008 1.070 1.101 0.9422 1.046 977,079 +0.00(+0.00%)
Dec 29, 2008 1.101 1.190 1.044 1.046 272,353 -0.05(-4.96%)
Dec 26, 2008 1.135 1.135 1.045 1.101 169,347 -0.02(-1.63%)
Dec 24, 2008 1.080 1.208 1.074 1.119 126,206 +0.04(+3.86%)
Dec 23, 2008 1.169 1.208 1.052 1.078 277,532 -0.09(-7.38%)
Dec 22, 2008 1.262 1.307 1.119 1.163 288,301 -0.10(-7.84%)
Dec 19, 2008 1.338 1.346 1.257 1.262 671,109 -0.03(-2.02%)
Dec 18, 2008 1.309 1.338 1.221 1.288 273,018 -0.02(-1.20%)
Dec 17, 2008 1.343 1.374 1.223 1.304 242,655 -0.03(-2.53%)
Dec 16, 2008 1.333 1.364 1.265 1.338 237,710 +0.04(+2.80%)
Dec 15, 2008 1.393 1.429 1.278 1.301 152,427 -0.09(-6.19%)
Dec 12, 2008 1.169 1.395 1.145 1.387 383,027 +0.18(+15.12%)
Dec 11, 2008 1.361 1.416 1.200 1.205 232,989 -0.18(-13.13%)
Dec 10, 2008 1.343 1.429 1.283 1.387 151,824 +0.05(+4.10%)
Dec 09, 2008 1.369 1.432 1.317 1.333 214,017 -0.06(-4.12%)
Dec 08, 2008 1.104 1.400 1.104 1.390 556,109 +0.12(+9.20%)
Dec 05, 2008 1.203 1.275 1.117 1.273 157,418 +0.05(+4.04%)
Dec 04, 2008 1.091 1.239 1.018 1.223 237,464 +0.11(+10.07%)
Dec 03, 2008 1.005 1.111 0.9344 1.111 153,507 +0.10(+9.49%)
Dec 02, 2008 0.9579 1.028 0.9240 1.015 162,708 +0.08(+8.94%)
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.