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 (%)
Mar 31, 2008 2.420 2.483 2.313 2.464 408,054 +0.09(+3.63%)
Mar 28, 2008 2.449 2.464 2.299 2.378 204,105 -0.04(-1.73%)
Mar 27, 2008 2.483 2.483 2.378 2.420 150,068 -0.09(-3.55%)
Mar 26, 2008 2.543 2.567 2.488 2.509 309,449 -0.03(-1.03%)
Mar 25, 2008 2.556 2.567 2.506 2.535 148,644 -0.01(-0.21%)
Mar 24, 2008 2.601 2.619 2.514 2.540 134,626 -0.01(-0.31%)
Mar 21, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.00%)
Mar 20, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.10%)
Mar 19, 2008 2.559 2.601 2.540 2.546 132,290 +0.00(+0.10%)
Mar 18, 2008 2.645 2.692 2.538 2.543 110,414 -0.09(-3.38%)
Mar 17, 2008 2.606 2.690 2.585 2.632 120,651 +0.02(+0.70%)
Mar 14, 2008 2.669 2.695 2.606 2.614 141,454 -0.04(-1.63%)
Mar 13, 2008 2.663 2.669 2.619 2.657 151,316 -0.01(-0.44%)
Mar 12, 2008 2.632 2.692 2.627 2.669 57,412 +0.03(+1.09%)
Mar 11, 2008 2.635 2.648 2.608 2.640 112,686 +0.04(+1.41%)
Mar 10, 2008 2.645 2.658 2.603 2.603 110,666 -0.04(-1.58%)
Mar 07, 2008 2.734 2.734 2.645 2.645 92,273 -0.09(-3.44%)
Mar 06, 2008 2.758 2.758 2.726 2.739 161,687 -0.05(-1.69%)
Mar 05, 2008 2.703 2.855 2.703 2.787 139,449 +0.09(+3.50%)
Mar 04, 2008 2.758 2.771 2.691 2.692 109,574 -0.07(-2.47%)
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.