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, 2009 0.9476 1.044 0.9345 0.9999 291,736 +0.12(+13.02%)
Mar 30, 2009 0.9947 0.9947 0.8272 0.8848 466,464 -0.31(-25.71%)
Mar 26, 2009 1.139 1.191 1.110 1.191 251,374 +0.07(+6.56%)
Mar 25, 2009 1.107 1.136 1.039 1.118 234,664 +0.04(+3.39%)
Mar 24, 2009 1.162 1.191 1.078 1.081 153,499 -0.11(-9.23%)
Mar 23, 2009 1.115 1.204 1.021 1.191 310,188 +0.17(+16.97%)
Mar 20, 2009 1.178 1.228 0.9868 1.018 399,334 -0.15(-12.58%)
Mar 19, 2009 1.243 1.280 1.162 1.165 241,564 -0.06(-4.71%)
Mar 18, 2009 1.105 1.222 1.099 1.222 235,898 +0.11(+10.14%)
Mar 17, 2009 1.039 1.118 1.039 1.110 133,992 +0.07(+6.53%)
Mar 16, 2009 1.029 1.086 1.016 1.042 242,183 +0.03(+3.11%)
Mar 13, 2009 0.9999 1.031 0.9587 1.010 200,859 +0.02(+1.85%)
Mar 12, 2009 0.6596 1.044 0.6544 0.9921 414,951 +0.33(+49.80%)
Mar 11, 2009 0.7041 0.7329 0.6570 0.6623 125,305 -0.04(-6.30%)
Mar 10, 2009 0.5916 0.7172 0.5916 0.7068 380,924 +0.08(+12.50%)
Mar 09, 2009 0.6361 0.7251 0.6073 0.6282 291,346 -0.01(-2.04%)
Mar 06, 2009 0.7513 0.8010 0.5916 0.6413 544,677 -0.12(-16.10%)
Mar 05, 2009 0.8036 0.8062 0.7539 0.7643 252,585 -0.07(-8.75%)
Mar 04, 2009 0.8324 0.8481 0.7513 0.8376 242,450 -0.12(-12.57%)
Mar 02, 2009 1.010 1.149 0.9423 0.9580 322,325 -0.10(-9.41%)
Feb 27, 2009 1.065 1.144 0.9345 1.058 330,133 +0.13(+13.80%)
Feb 26, 2009 0.8717 1.008 0.8717 0.9293 190,055 +0.07(+8.23%)
Feb 25, 2009 0.8115 0.8900 0.7722 0.8586 217,519 +0.04(+5.13%)
Feb 24, 2009 0.7643 1.047 0.7382 0.8167 374,666 +0.07(+8.71%)
Feb 23, 2009 0.9371 0.9371 0.7408 0.7513 280,821 -0.17(-18.70%)
Feb 20, 2009 0.9607 0.9659 0.9188 0.9240 322,840 -0.04(-4.34%)
Feb 19, 2009 1.016 1.047 0.9659 0.9659 125,397 -0.03(-3.40%)
Feb 18, 2009 1.047 1.097 0.9895 0.9999 140,781 -0.03(-2.55%)
Feb 17, 2009 1.068 1.073 1.013 1.026 265,036 -0.04(-3.69%)
Feb 13, 2009 1.047 1.110 1.003 1.065 213,286 +0.01(+0.74%)
Feb 12, 2009 1.013 1.128 1.013 1.058 148,662 -0.04(-4.04%)
Feb 11, 2009 1.133 1.154 1.078 1.102 116,507 -0.01(-0.94%)
Feb 10, 2009 1.275 1.280 1.112 1.112 344,563 -0.17(-13.27%)
Feb 09, 2009 1.304 1.322 1.259 1.283 157,178 -0.04(-2.78%)
Feb 06, 2009 1.293 1.374 1.236 1.319 191,785 +0.03(+2.44%)
Feb 05, 2009 1.128 1.311 1.128 1.288 291,747 +0.13(+11.31%)
Feb 04, 2009 1.505 1.516 1.157 1.157 356,956 -0.35(-23.26%)
Feb 03, 2009 1.468 1.508 1.343 1.508 180,317 +0.05(+3.41%)
Feb 02, 2009 1.361 1.466 1.270 1.458 288,175 +0.12(+9.22%)
Jan 30, 2009 1.492 1.492 1.335 1.335 377,467 -0.09(-6.59%)
Jan 29, 2009 1.468 1.468 1.387 1.429 266,942 -0.07(-4.71%)
Jan 28, 2009 1.374 1.526 1.293 1.500 239,700 +0.14(+10.62%)
Jan 27, 2009 1.230 1.359 1.230 1.356 112,102 +0.15(+12.36%)
Jan 26, 2009 1.154 1.243 1.122 1.207 88,042 +0.05(+4.54%)
Jan 23, 2009 1.141 1.181 1.118 1.154 138,443 -0.03(-2.43%)
Jan 22, 2009 1.191 1.241 1.175 1.183 103,877 -0.05(-4.03%)
Jan 21, 2009 1.073 1.256 1.073 1.233 163,294 +0.14(+12.68%)
Jan 20, 2009 1.343 1.385 1.089 1.094 162,931 -0.28(-20.53%)
Jan 16, 2009 1.290 1.419 1.272 1.377 328,682 +0.15(+12.15%)
Jan 15, 2009 1.178 1.296 1.047 1.228 258,197 +0.05(+4.22%)
Jan 14, 2009 1.288 1.369 1.178 1.178 200,270 -0.15(-11.07%)
Jan 13, 2009 1.272 1.353 1.272 1.325 86,747 +0.04(+3.06%)
Jan 12, 2009 1.288 1.377 1.254 1.285 192,508 -0.01(-0.81%)
Jan 09, 2009 1.534 1.565 1.285 1.296 227,883 -0.24(-15.38%)
Jan 08, 2009 1.377 1.531 1.377 1.531 73,765 +0.13(+8.94%)
Jan 07, 2009 1.377 1.434 1.374 1.406 115,659 +0.01(+0.37%)
Jan 06, 2009 1.419 1.437 1.348 1.400 153,338 -0.00(-0.19%)
Jan 05, 2009 1.351 1.403 1.301 1.403 171,087 +0.06(+4.28%)
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.