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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 2.420 2.483 2.313 2.464 408,054 +0.09(+3.63%)
Mar 28, 2008 2.449 2.464 2.299 2.378 204,105 -0.04(-1.73%)
Mar 27, 2008 2.483 2.483 2.378 2.420 150,068 -0.09(-3.55%)
Mar 26, 2008 2.543 2.567 2.488 2.509 309,449 -0.03(-1.03%)
Mar 25, 2008 2.556 2.567 2.506 2.535 148,644 -0.01(-0.21%)
Mar 24, 2008 2.601 2.619 2.514 2.540 134,626 -0.01(-0.31%)
Mar 21, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.00%)
Mar 20, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.10%)
Mar 19, 2008 2.559 2.601 2.540 2.546 132,290 +0.00(+0.10%)
Mar 18, 2008 2.645 2.692 2.538 2.543 110,414 -0.09(-3.38%)
Mar 17, 2008 2.606 2.690 2.585 2.632 120,651 +0.02(+0.70%)
Mar 14, 2008 2.669 2.695 2.606 2.614 141,454 -0.04(-1.63%)
Mar 13, 2008 2.663 2.669 2.619 2.657 151,316 -0.01(-0.44%)
Mar 12, 2008 2.632 2.692 2.627 2.669 57,412 +0.03(+1.09%)
Mar 11, 2008 2.635 2.648 2.608 2.640 112,686 +0.04(+1.41%)
Mar 10, 2008 2.645 2.658 2.603 2.603 110,666 -0.04(-1.58%)
Mar 07, 2008 2.734 2.734 2.645 2.645 92,273 -0.09(-3.44%)
Mar 06, 2008 2.758 2.758 2.726 2.739 161,687 -0.05(-1.69%)
Mar 05, 2008 2.703 2.855 2.703 2.787 139,449 +0.09(+3.50%)
Mar 04, 2008 2.758 2.771 2.691 2.692 109,574 -0.07(-2.47%)
Mar 03, 2008 2.805 2.821 2.760 2.760 158,777 -0.04(-1.59%)
Feb 29, 2008 2.831 2.881 2.805 2.805 164,650 -0.01(-0.28%)
Feb 28, 2008 2.794 2.849 2.781 2.813 147,548 +0.02(+0.75%)
Feb 27, 2008 2.834 2.834 2.781 2.792 158,816 -0.05(-1.93%)
Feb 26, 2008 2.821 2.862 2.813 2.847 110,472 +0.03(+1.12%)
Feb 25, 2008 2.755 2.831 2.750 2.815 141,083 +0.07(+2.38%)
Feb 22, 2008 2.750 2.781 2.729 2.750 224,693 +0.01(+0.19%)
Feb 21, 2008 2.755 2.787 2.739 2.745 106,882 -0.02(-0.76%)
Feb 20, 2008 2.823 2.852 2.753 2.766 230,593 -0.07(-2.40%)
Feb 19, 2008 2.855 2.855 2.773 2.834 365,185 +0.02(+0.65%)
Feb 18, 2008 2.794 2.855 2.794 2.815 125,447 +0.00(+0.00%)
Feb 15, 2008 2.794 2.855 2.794 2.815 125,447 +0.02(+0.80%)
Feb 14, 2008 2.810 2.828 2.766 2.793 164,493 -0.02(-0.79%)
Feb 13, 2008 2.760 2.831 2.755 2.815 171,351 +0.08(+2.77%)
Feb 12, 2008 2.797 2.823 2.739 2.739 119,830 -0.04(-1.32%)
Feb 11, 2008 2.747 2.813 2.747 2.776 176,640 +0.04(+1.44%)
Feb 08, 2008 2.732 2.787 2.729 2.737 111,991 -0.01(-0.19%)
Feb 07, 2008 2.758 2.760 2.705 2.742 127,704 -0.02(-0.66%)
Feb 06, 2008 2.844 2.844 2.758 2.760 134,054 -0.07(-2.59%)
Feb 05, 2008 2.857 2.907 2.766 2.834 207,003 -0.03(-1.10%)
Feb 04, 2008 2.876 2.931 2.855 2.865 176,659 +0.02(+0.55%)
Feb 01, 2008 2.643 2.849 2.643 2.849 285,787 +0.19(+7.19%)
Jan 31, 2008 2.679 2.682 2.637 2.658 116,226 +0.00(+0.10%)
Jan 30, 2008 2.658 2.677 2.622 2.656 139,793 -0.01(-0.29%)
Jan 29, 2008 2.653 2.682 2.622 2.663 60,501 +0.01(+0.39%)
Jan 28, 2008 2.574 2.656 2.574 2.653 160,870 +0.04(+1.71%)
Jan 25, 2008 2.569 2.614 2.504 2.608 241,906 +0.05(+2.05%)
Jan 24, 2008 2.480 2.559 2.459 2.556 155,035 +0.09(+3.72%)
Jan 23, 2008 2.462 2.525 2.423 2.464 235,022 -0.03(-1.26%)
Jan 22, 2008 2.475 2.590 2.441 2.496 184,017 -0.02(-0.94%)
Jan 21, 2008 2.627 2.637 2.504 2.519 168,636 +0.00(+0.00%)
Jan 18, 2008 2.627 2.637 2.504 2.519 168,636 -0.11(-4.28%)
Jan 17, 2008 2.645 2.663 2.611 2.632 219,027 -0.01(-0.49%)
Jan 16, 2008 2.629 2.656 2.627 2.645 163,000 +0.02(+0.60%)
Jan 15, 2008 2.616 2.656 2.603 2.629 87,046 -0.00(-0.10%)
Jan 14, 2008 2.637 2.645 2.593 2.632 102,499 -0.00(-0.08%)
Jan 11, 2008 2.538 2.645 2.538 2.634 285,279 +0.09(+3.69%)
Jan 10, 2008 2.472 2.595 2.472 2.540 189,988 +0.06(+2.32%)
Jan 09, 2008 2.556 2.582 2.438 2.483 300,884 -0.07(-2.57%)
Jan 08, 2008 2.601 2.637 2.548 2.548 253,610 -0.06(-2.21%)
Jan 07, 2008 2.606 2.632 2.556 2.606 569,401 +0.01(+0.40%)
Jan 04, 2008 2.611 2.627 2.580 2.595 324,993 -0.03(-1.29%)
Jan 03, 2008 2.619 2.669 2.608 2.629 194,544 +0.03(+1.31%)
Jan 02, 2008 2.569 2.632 2.569 2.595 221,677 +0.03(+1.02%)
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.