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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 1.594 1.657 1.580 1.624 298,585 +0.04(+2.25%)
Aug 30, 2010 1.619 1.633 1.555 1.589 258,128 -0.04(-2.70%)
Aug 27, 2010 1.558 1.635 1.539 1.633 253,559 +0.09(+5.89%)
Aug 26, 2010 1.608 1.627 1.528 1.542 385,006 -0.06(-3.78%)
Aug 25, 2010 1.561 1.608 1.555 1.602 243,348 +0.03(+2.10%)
Aug 24, 2010 1.514 1.577 1.514 1.569 179,517 +0.05(+3.26%)
Aug 23, 2010 1.594 1.627 1.514 1.520 200,875 -0.06(-4.00%)
Aug 20, 2010 1.589 1.645 1.544 1.583 251,107 -0.02(-1.03%)
Aug 19, 2010 1.701 1.701 1.597 1.600 323,972 -0.11(-6.29%)
Aug 18, 2010 1.630 1.767 1.628 1.707 171,547 +0.07(+4.17%)
Aug 17, 2010 1.644 1.660 1.628 1.639 244,191 +0.02(+1.18%)
Aug 16, 2010 1.617 1.671 1.592 1.619 226,556 -0.01(-0.84%)
Aug 13, 2010 1.655 1.701 1.630 1.633 105,582 -0.03(-1.97%)
Aug 12, 2010 1.606 1.718 1.606 1.666 251,532 +0.03(+1.67%)
Aug 11, 2010 1.745 1.745 1.622 1.639 278,983 -0.12(-6.84%)
Aug 10, 2010 1.778 1.794 1.756 1.759 159,201 -0.04(-1.98%)
Aug 09, 2010 1.794 1.797 1.756 1.794 121,975 +0.02(+0.92%)
Aug 06, 2010 1.751 1.786 1.734 1.778 78,050 +0.00(+0.00%)
Aug 05, 2010 1.764 1.792 1.764 1.778 197,657 +0.00(+0.00%)
Aug 04, 2010 1.759 1.783 1.715 1.778 90,359 +0.03(+1.88%)
Aug 03, 2010 1.764 1.783 1.737 1.745 221,821 -0.02(-1.39%)
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.