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 (%)
May 30, 2008 2.352 2.354 2.305 2.333 362,011 -0.01(-0.22%)
May 29, 2008 2.323 2.339 2.305 2.339 217,487 +0.02(+1.01%)
May 28, 2008 2.297 2.326 2.292 2.315 229,660 +0.03(+1.25%)
May 27, 2008 2.315 2.354 2.260 2.286 190,561 -0.02(-0.79%)
May 26, 2008 2.318 2.352 2.300 2.305 121,411 +0.00(+0.00%)
May 23, 2008 2.318 2.352 2.300 2.305 121,411 -0.02(-0.67%)
May 22, 2008 2.279 2.341 2.271 2.320 186,568 -0.03(-1.44%)
May 21, 2008 2.391 2.406 2.271 2.354 200,192 +0.00(+0.00%)
May 20, 2008 2.383 2.388 2.344 2.354 184,870 -0.02(-0.88%)
May 19, 2008 2.339 2.391 2.318 2.375 274,122 +0.03(+1.33%)
May 16, 2008 2.383 2.391 2.339 2.344 276,803 -0.04(-1.75%)
May 15, 2008 2.385 2.417 2.370 2.385 197,846 +0.01(+0.55%)
May 14, 2008 2.417 2.445 2.372 2.372 203,164 -0.05(-1.94%)
May 13, 2008 2.359 2.425 2.359 2.419 204,677 +0.05(+2.20%)
May 12, 2008 2.284 2.367 2.284 2.367 166,039 +0.08(+3.41%)
May 09, 2008 2.292 2.307 2.245 2.289 151,493 +0.04(+1.62%)
May 08, 2008 2.359 2.359 2.250 2.253 311,954 -0.11(-4.74%)
May 07, 2008 2.362 2.367 2.333 2.365 382,259 +0.03(+1.11%)
May 06, 2008 2.344 2.380 2.320 2.339 391,590 +0.01(+0.22%)
May 05, 2008 2.411 2.422 2.318 2.333 149,689 -0.09(-3.55%)
May 02, 2008 2.357 2.422 2.305 2.419 406,873 +0.08(+3.34%)
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.