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

Gladstone Investment (NQ: GAIN )

14.18 +0.06 (+0.41%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 20, 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 (%)
Oct 29, 2010 2.016 2.045 1.991 2.027 155,216 +0.01(+0.41%)
Oct 28, 2010 2.041 2.041 1.985 2.019 136,384 -0.01(-0.41%)
Oct 27, 2010 2.030 2.069 1.994 2.027 194,367 -0.02(-0.82%)
Oct 25, 2010 2.061 2.072 2.010 2.044 96,882 -0.01(-0.27%)
Oct 22, 2010 2.027 2.080 2.022 2.049 148,145 +0.03(+1.24%)
Oct 21, 2010 2.010 2.080 1.977 2.024 370,689 +0.02(+0.83%)
Oct 20, 2010 1.983 2.055 1.983 2.008 235,698 +0.03(+1.55%)
Oct 19, 2010 2.010 2.052 1.963 1.977 279,305 -0.07(-3.27%)
Oct 18, 2010 2.036 2.066 1.991 2.044 223,344 +0.02(+0.96%)
Oct 15, 2010 2.016 2.066 1.986 2.025 379,801 +0.04(+1.95%)
Oct 14, 2010 1.975 1.991 1.928 1.986 212,292 +0.00(+0.14%)
Oct 13, 2010 1.969 1.994 1.928 1.983 376,230 +0.03(+1.56%)
Oct 12, 2010 1.975 1.986 1.917 1.953 331,435 -0.03(-1.54%)
Oct 11, 2010 1.994 1.997 1.975 1.983 204,926 -0.01(-0.56%)
Oct 08, 2010 1.919 2.011 1.911 1.994 281,585 +0.08(+4.20%)
Oct 07, 2010 1.922 1.961 1.911 1.914 338,804 +0.01(+0.58%)
Oct 06, 2010 1.872 1.922 1.867 1.903 251,782 +0.02(+1.03%)
Oct 05, 2010 1.847 1.889 1.800 1.883 584,305 +0.05(+2.87%)
Oct 04, 2010 1.883 1.922 1.800 1.831 373,948 -0.08(-4.06%)
Oct 01, 2010 1.869 1.922 1.833 1.908 308,283 +0.05(+2.84%)
Sep 30, 2010 1.897 1.911 1.856 1.856 272,046 -0.02(-1.03%)
Sep 29, 2010 1.869 1.903 1.847 1.875 227,164 -0.01(-0.59%)
Sep 28, 2010 1.872 1.903 1.858 1.886 264,720 +0.01(+0.59%)
Sep 27, 2010 1.856 1.908 1.856 1.875 207,222 +0.01(+0.59%)
Sep 24, 2010 1.792 1.864 1.792 1.864 292,154 +0.10(+5.49%)
Sep 23, 2010 1.786 1.864 1.764 1.767 192,169 -0.04(-2.30%)
Sep 22, 2010 1.858 1.886 1.778 1.808 445,310 -0.07(-3.69%)
Sep 21, 2010 1.919 1.919 1.853 1.878 130,971 -0.04(-2.16%)
Sep 20, 2010 1.861 1.922 1.842 1.919 336,140 +0.07(+3.74%)
Sep 17, 2010 1.864 1.886 1.842 1.850 318,883 +0.00(+0.00%)
Sep 15, 2010 1.800 1.872 1.789 1.850 203,796 +0.04(+1.97%)
Sep 14, 2010 1.817 1.871 1.798 1.814 153,738 -0.02(-0.90%)
Sep 13, 2010 1.776 1.845 1.776 1.831 298,821 +0.08(+4.40%)
Sep 10, 2010 1.773 1.789 1.748 1.754 457,090 -0.01(-0.31%)
Sep 09, 2010 1.767 1.789 1.748 1.759 195,358 +0.02(+0.95%)
Sep 08, 2010 1.718 1.743 1.683 1.743 222,844 +0.04(+2.43%)
Sep 07, 2010 1.781 1.784 1.688 1.701 212,891 -0.08(-4.63%)
Sep 03, 2010 1.715 1.789 1.715 1.784 232,949 +0.07(+4.18%)
Sep 02, 2010 1.710 1.730 1.681 1.712 121,371 -0.01(-0.64%)
Sep 01, 2010 1.652 1.723 1.649 1.723 327,996 +0.10(+6.10%)
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.