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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 2.830 2.879 2.803 2.803 164,734 -0.01(-0.28%)
Feb 28, 2008 2.793 2.848 2.780 2.811 147,623 +0.02(+0.75%)
Feb 27, 2008 2.832 2.832 2.780 2.790 158,897 -0.05(-1.93%)
Feb 26, 2008 2.819 2.861 2.811 2.845 110,528 +0.03(+1.12%)
Feb 25, 2008 2.754 2.830 2.748 2.814 141,155 +0.07(+2.38%)
Feb 22, 2008 2.748 2.780 2.728 2.748 224,808 +0.01(+0.19%)
Feb 21, 2008 2.754 2.785 2.738 2.743 106,937 -0.02(-0.76%)
Feb 20, 2008 2.822 2.851 2.751 2.764 230,710 -0.07(-2.40%)
Feb 19, 2008 2.853 2.853 2.772 2.832 365,372 +0.02(+0.65%)
Feb 18, 2008 2.793 2.853 2.793 2.814 125,511 +0.00(+0.00%)
Feb 15, 2008 2.793 2.853 2.793 2.814 125,511 +0.02(+0.80%)
Feb 14, 2008 2.809 2.827 2.764 2.792 164,577 -0.02(-0.79%)
Feb 13, 2008 2.759 2.830 2.754 2.814 171,439 +0.08(+2.77%)
Feb 12, 2008 2.796 2.822 2.738 2.738 119,892 -0.04(-1.32%)
Feb 11, 2008 2.746 2.811 2.746 2.775 176,730 +0.04(+1.44%)
Feb 08, 2008 2.730 2.785 2.728 2.735 112,048 -0.01(-0.19%)
Feb 07, 2008 2.756 2.759 2.704 2.741 127,769 -0.02(-0.66%)
Feb 06, 2008 2.843 2.843 2.756 2.759 134,122 -0.07(-2.59%)
Feb 05, 2008 2.856 2.906 2.764 2.832 207,109 -0.03(-1.10%)
Feb 04, 2008 2.874 2.929 2.853 2.864 176,749 +0.02(+0.55%)
Feb 01, 2008 2.641 2.848 2.641 2.848 285,933 +0.19(+7.19%)
Jan 31, 2008 2.678 2.680 2.636 2.657 116,285 +0.00(+0.10%)
Jan 30, 2008 2.657 2.675 2.620 2.654 139,864 -0.01(-0.29%)
Jan 29, 2008 2.652 2.680 2.620 2.662 60,532 +0.01(+0.39%)
Jan 28, 2008 2.573 2.654 2.573 2.652 160,952 +0.04(+1.71%)
Jan 25, 2008 2.568 2.612 2.502 2.607 242,030 +0.05(+2.05%)
Jan 24, 2008 2.479 2.557 2.458 2.555 155,115 +0.09(+3.72%)
Jan 23, 2008 2.461 2.523 2.421 2.463 235,142 -0.03(-1.26%)
Jan 22, 2008 2.474 2.589 2.440 2.495 184,111 -0.02(-0.94%)
Jan 21, 2008 2.625 2.636 2.503 2.518 168,722 +0.00(+0.00%)
Jan 18, 2008 2.625 2.636 2.503 2.518 168,722 -0.11(-4.28%)
Jan 17, 2008 2.644 2.662 2.610 2.631 219,139 -0.01(-0.50%)
Jan 16, 2008 2.628 2.654 2.625 2.644 163,084 +0.02(+0.60%)
Jan 15, 2008 2.615 2.654 2.602 2.628 87,091 -0.00(-0.10%)
Jan 14, 2008 2.636 2.644 2.591 2.631 102,551 -0.00(-0.08%)
Jan 11, 2008 2.536 2.644 2.536 2.633 285,425 +0.09(+3.69%)
Jan 10, 2008 2.471 2.594 2.471 2.539 190,085 +0.06(+2.32%)
Jan 09, 2008 2.555 2.581 2.437 2.481 301,038 -0.07(-2.57%)
Jan 08, 2008 2.599 2.636 2.547 2.547 253,739 -0.06(-2.21%)
Jan 07, 2008 2.605 2.631 2.555 2.605 569,692 +0.01(+0.40%)
Jan 04, 2008 2.610 2.625 2.578 2.594 325,159 -0.03(-1.29%)
Jan 03, 2008 2.618 2.667 2.607 2.628 194,643 +0.03(+1.31%)
Jan 02, 2008 2.568 2.631 2.568 2.594 221,790 +0.03(+1.02%)
Jan 01, 2008 2.618 2.618 2.529 2.568 669,994 +0.00(+0.00%)
Dec 31, 2007 2.618 2.618 2.529 2.568 669,994 -0.03(-1.21%)
Dec 28, 2007 2.599 2.654 2.565 2.599 878,845 -0.01(-0.30%)
Dec 27, 2007 2.599 2.636 2.586 2.607 362,315 -0.01(-0.20%)
Dec 26, 2007 2.631 2.639 2.605 2.612 238,871 -0.03(-1.14%)
Dec 24, 2007 2.623 2.654 2.610 2.642 175,179 +0.00(+0.15%)
Dec 21, 2007 2.631 2.683 2.618 2.639 313,137 +0.01(+0.50%)
Dec 20, 2007 2.675 2.686 2.597 2.625 334,737 -0.04(-1.67%)
Dec 19, 2007 2.683 2.754 2.646 2.670 284,458 -0.02(-0.78%)
Dec 18, 2007 2.788 2.803 2.652 2.691 270,953 -0.09(-3.20%)
Dec 17, 2007 2.830 2.830 2.754 2.780 149,529 -0.06(-2.21%)
Dec 14, 2007 2.814 2.848 2.777 2.843 182,380 +0.03(+1.02%)
Dec 13, 2007 2.853 2.864 2.803 2.814 378,857 -0.05(-1.83%)
Dec 12, 2007 2.958 2.976 2.835 2.866 191,579 -0.09(-2.93%)
Dec 11, 2007 3.031 3.031 2.908 2.953 360,696 -0.07(-2.25%)
Dec 10, 2007 2.987 3.034 2.932 3.021 198,146 +0.03(+0.96%)
Dec 07, 2007 2.974 3.002 2.921 2.992 152,834 +0.01(+0.44%)
Dec 06, 2007 2.929 2.979 2.887 2.979 195,136 +0.06(+2.06%)
Dec 05, 2007 2.934 2.955 2.856 2.919 230,332 -0.02(-0.71%)
Dec 04, 2007 2.916 2.953 2.898 2.940 257,491 -0.02(-0.71%)
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.