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

Gladstone Investment (NQ: GAIN )

13.82 -0.12 (-0.86%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 23, 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 (%)
Apr 30, 2009 1.013 1.018 0.9479 0.9479 554,712 -0.05(-4.96%)
Apr 29, 2009 1.008 1.008 0.9531 0.9974 180,635 +0.00(+0.00%)
Apr 28, 2009 0.9323 1.003 0.9037 0.9974 253,836 +0.05(+5.80%)
Apr 27, 2009 1.018 1.070 0.9401 0.9427 241,671 -0.10(-9.95%)
Apr 24, 2009 0.9636 1.047 0.9375 1.047 232,501 +0.09(+9.84%)
Apr 23, 2009 1.023 1.046 0.9037 0.9531 415,771 -0.07(-6.87%)
Apr 22, 2009 1.018 1.073 1.013 1.023 178,730 -0.02(-2.24%)
Apr 21, 2009 0.9766 1.089 0.9766 1.047 192,669 +0.07(+6.92%)
Apr 20, 2009 1.047 1.063 0.9792 0.9792 296,049 -0.11(-9.83%)
Apr 17, 2009 1.208 1.208 1.032 1.086 654,251 -0.12(-10.32%)
Apr 16, 2009 1.135 1.250 1.089 1.211 420,928 +0.05(+4.73%)
Apr 15, 2009 1.063 1.159 1.005 1.156 124,564 +0.08(+7.25%)
Apr 14, 2009 1.185 1.185 1.029 1.078 230,416 -0.14(-11.54%)
Apr 13, 2009 1.190 1.237 1.164 1.219 208,874 +0.00(+0.21%)
Apr 09, 2009 1.190 1.237 1.120 1.216 375,854 +0.07(+5.90%)
Apr 08, 2009 1.042 1.172 1.042 1.148 172,490 +0.12(+11.93%)
Apr 07, 2009 1.034 1.078 1.003 1.026 205,195 -0.04(-3.43%)
Apr 06, 2009 1.148 1.148 1.029 1.063 242,750 -0.09(-7.48%)
Apr 03, 2009 1.188 1.188 1.104 1.148 155,514 -0.04(-3.29%)
Apr 02, 2009 1.143 1.253 1.143 1.188 420,248 +0.08(+6.79%)
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.