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

Gladstone Investment (NQ: GAIN )

14.14 +0.05 (+0.35%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Aug 31, 2009 1.309 1.332 1.296 1.325 271,389 +0.00(+0.20%)
Aug 28, 2009 1.332 1.332 1.309 1.322 128,617 -0.01(-0.79%)
Aug 27, 2009 1.338 1.343 1.322 1.332 64,318 -0.04(-3.05%)
Aug 26, 2009 1.317 1.374 1.280 1.374 232,953 +0.06(+4.58%)
Aug 25, 2009 1.298 1.335 1.283 1.314 101,187 +0.03(+2.45%)
Aug 24, 2009 1.361 1.361 1.270 1.283 121,408 -0.07(-5.22%)
Aug 21, 2009 1.366 1.366 1.304 1.353 360,237 +0.02(+1.37%)
Aug 20, 2009 1.309 1.340 1.283 1.335 177,887 +0.03(+2.00%)
Aug 19, 2009 1.233 1.311 1.233 1.309 213,340 +0.04(+3.31%)
Aug 18, 2009 1.290 1.290 1.243 1.267 122,077 +0.03(+2.76%)
Aug 17, 2009 1.243 1.275 1.183 1.233 181,543 -0.03(-2.08%)
Aug 14, 2009 1.314 1.372 1.254 1.259 160,448 -0.05(-4.18%)
Aug 13, 2009 1.385 1.385 1.309 1.314 111,048 -0.05(-4.02%)
Aug 12, 2009 1.275 1.395 1.249 1.369 263,828 +0.10(+7.84%)
Aug 11, 2009 1.280 1.308 1.264 1.270 95,740 -0.03(-2.02%)
Aug 10, 2009 1.267 1.304 1.249 1.296 88,783 +0.01(+0.81%)
Aug 07, 2009 1.230 1.309 1.175 1.285 264,398 +0.10(+8.63%)
Aug 06, 2009 1.230 1.283 1.173 1.183 171,683 -0.03(-2.80%)
Aug 05, 2009 1.285 1.311 1.178 1.217 316,934 -0.13(-9.88%)
Aug 04, 2009 1.340 1.434 1.335 1.351 215,739 -0.01(-0.77%)
Aug 03, 2009 1.411 1.411 1.290 1.361 276,695 -0.04(-3.17%)
Jul 31, 2009 1.364 1.419 1.298 1.406 289,841 +0.04(+2.68%)
Jul 30, 2009 1.330 1.393 1.277 1.369 272,172 +0.07(+5.66%)
Jul 29, 2009 1.314 1.314 1.264 1.296 114,490 -0.01(-1.00%)
Jul 28, 2009 1.301 1.317 1.283 1.309 146,217 -0.00(-0.20%)
Jul 27, 2009 1.298 1.327 1.261 1.311 150,683 +0.00(+0.20%)
Jul 24, 2009 1.296 1.317 1.296 1.309 131,509 -0.00(-0.20%)
Jul 23, 2009 1.270 1.319 1.241 1.311 214,321 +0.04(+3.09%)
Jul 22, 2009 1.199 1.332 1.175 1.272 176,374 +0.06(+4.97%)
Jul 21, 2009 1.272 1.311 1.152 1.212 160,111 -0.05(-4.34%)
Jul 20, 2009 1.246 1.290 1.216 1.267 169,055 -0.00(-0.21%)
Jul 17, 2009 1.293 1.311 1.259 1.270 183,480 -0.02(-1.62%)
Jul 16, 2009 1.322 1.322 1.247 1.290 211,441 -0.04(-3.33%)
Jul 15, 2009 1.141 1.338 1.123 1.335 303,640 +0.20(+18.06%)
Jul 14, 2009 1.099 1.170 1.075 1.131 58,641 -0.02(-1.37%)
Jul 13, 2009 1.092 1.162 1.064 1.147 155,363 +0.06(+5.29%)
Jul 10, 2009 1.110 1.126 1.063 1.089 86,602 -0.01(-0.95%)
Jul 09, 2009 1.086 1.136 1.068 1.099 102,509 +0.03(+2.69%)
Jul 08, 2009 1.065 1.175 1.060 1.071 251,928 +0.02(+1.74%)
Jul 07, 2009 1.123 1.136 1.052 1.052 141,495 -0.07(-5.85%)
Jul 06, 2009 1.126 1.160 1.078 1.118 141,293 -0.01(-1.16%)
Jul 02, 2009 1.241 1.241 1.128 1.131 214,432 -0.15(-12.02%)
Jul 01, 2009 1.277 1.314 1.272 1.285 258,595 +0.02(+1.66%)
Jun 30, 2009 1.319 1.319 1.212 1.264 247,623 -0.05(-3.79%)
Jun 29, 2009 1.327 1.345 1.259 1.314 725,953 -0.09(-6.69%)
Jun 26, 2009 1.086 1.508 1.081 1.408 2,968,984 +0.31(+28.10%)
Jun 25, 2009 1.029 1.099 0.9947 1.099 296,484 +0.07(+6.87%)
Jun 24, 2009 0.9973 1.076 0.9842 1.029 230,000 +0.05(+4.80%)
Jun 23, 2009 1.042 1.044 0.9764 0.9816 146,374 -0.05(-4.82%)
Jun 22, 2009 1.073 1.086 1.031 1.031 234,947 -0.05(-4.83%)
Jun 19, 2009 1.097 1.099 1.060 1.084 437,904 +0.01(+0.98%)
Jun 18, 2009 1.120 1.123 1.071 1.073 152,490 -0.05(-4.65%)
Jun 17, 2009 1.044 1.133 1.044 1.126 242,718 +0.09(+8.31%)
Jun 16, 2009 1.107 1.110 1.037 1.039 295,327 -0.05(-5.02%)
Jun 15, 2009 1.086 1.105 1.073 1.094 226,653 +0.00(+0.24%)
Jun 12, 2009 1.052 1.092 1.052 1.092 113,065 +0.03(+2.71%)
Jun 11, 2009 1.052 1.094 1.052 1.063 130,982 +0.02(+1.76%)
Jun 10, 2009 1.047 1.058 1.034 1.044 146,026 -0.00(-0.25%)
Jun 09, 2009 1.099 1.099 1.034 1.047 111,365 -0.04(-4.08%)
Jun 08, 2009 1.118 1.130 1.092 1.092 93,062 -0.03(-2.57%)
Jun 05, 2009 1.147 1.147 1.084 1.120 112,492 -0.01(-0.46%)
Jun 04, 2009 1.099 1.126 1.052 1.126 132,590 +0.05(+4.62%)
Jun 03, 2009 1.092 1.112 1.052 1.076 154,988 -0.04(-3.52%)
Jun 02, 2009 1.201 1.201 1.037 1.115 581,256 -0.10(-8.39%)
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.