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 (%)
Jun 30, 2010 1.632 1.633 1.593 1.593 210,185 -0.02(-1.19%)
Jun 29, 2010 1.569 1.623 1.569 1.612 452,261 -0.04(-2.32%)
Jun 25, 2010 1.612 1.651 1.599 1.651 471,987 +0.05(+3.25%)
Jun 24, 2010 1.582 1.610 1.582 1.599 147,781 +0.00(+0.00%)
Jun 23, 2010 1.585 1.612 1.571 1.599 181,107 +0.01(+0.86%)
Jun 22, 2010 1.610 1.634 1.585 1.585 146,197 -0.01(-0.68%)
Jun 21, 2010 1.653 1.653 1.563 1.596 183,910 -0.01(-0.85%)
Jun 18, 2010 1.558 1.618 1.558 1.610 545,664 +0.07(+4.25%)
Jun 17, 2010 1.552 1.582 1.460 1.544 394,608 +0.01(+0.53%)
Jun 16, 2010 1.544 1.563 1.517 1.536 85,422 -0.02(-1.57%)
Jun 15, 2010 1.493 1.571 1.449 1.560 372,366 +0.08(+5.70%)
Jun 14, 2010 1.465 1.493 1.455 1.476 212,351 +0.03(+2.26%)
Jun 11, 2010 1.406 1.444 1.379 1.444 350,315 +0.02(+1.72%)
Jun 10, 2010 1.427 1.449 1.398 1.419 169,101 +0.03(+1.95%)
Jun 09, 2010 1.436 1.449 1.376 1.392 193,480 -0.03(-1.91%)
Jun 08, 2010 1.433 1.452 1.408 1.419 230,123 +0.00(+0.19%)
Jun 07, 2010 1.438 1.474 1.417 1.417 166,780 -0.02(-1.14%)
Jun 04, 2010 1.452 1.498 1.433 1.433 411,296 -0.07(-4.69%)
Jun 03, 2010 1.520 1.533 1.452 1.503 271,297 -0.01(-0.54%)
Jun 02, 2010 1.438 1.533 1.438 1.512 206,204 +0.09(+6.70%)
Jun 01, 2010 1.463 1.547 1.417 1.417 286,833 -0.04(-2.43%)
May 28, 2010 1.536 1.555 1.438 1.452 335,720 -0.08(-5.48%)
May 27, 2010 1.495 1.536 1.495 1.536 245,076 +0.09(+6.39%)
May 26, 2010 1.482 1.541 1.444 1.444 325,284 -0.02(-1.66%)
May 25, 2010 1.395 1.487 1.379 1.468 271,880 +0.05(+3.24%)
May 24, 2010 1.479 1.512 1.411 1.422 184,526 -0.05(-3.68%)
May 21, 2010 1.425 1.498 1.413 1.476 467,321 +0.02(+1.68%)
May 20, 2010 1.465 1.517 1.444 1.452 296,889 -0.08(-5.31%)
May 19, 2010 1.544 1.560 1.525 1.533 151,985 -0.02(-1.57%)
May 18, 2010 1.590 1.598 1.544 1.558 160,943 -0.02(-1.37%)
May 17, 2010 1.606 1.606 1.558 1.579 155,879 -0.01(-0.85%)
May 14, 2010 1.620 1.625 1.523 1.593 239,893 -0.04(-2.48%)
May 13, 2010 1.647 1.655 1.623 1.633 165,002 -0.02(-0.98%)
May 12, 2010 1.585 1.652 1.561 1.650 320,715 +0.06(+4.08%)
May 11, 2010 1.577 1.606 1.526 1.585 164,635 +0.01(+0.86%)
May 10, 2010 1.539 1.571 1.507 1.571 319,613 +0.13(+8.97%)
May 07, 2010 1.539 1.563 1.442 1.442 302,572 -0.12(-7.60%)
May 06, 2010 1.658 1.709 1.407 1.561 278,653 -0.12(-7.06%)
May 05, 2010 1.730 1.733 1.674 1.679 207,503 -0.03(-1.74%)
May 04, 2010 1.747 1.747 1.685 1.709 240,542 -0.07(-3.94%)
May 03, 2010 1.763 1.779 1.725 1.779 151,553 +0.02(+1.38%)
Apr 30, 2010 1.784 1.784 1.730 1.755 346,913 -0.02(-1.21%)
Apr 29, 2010 1.768 1.798 1.725 1.776 351,124 +0.02(+1.23%)
Apr 28, 2010 1.725 1.776 1.725 1.755 82,648 +0.04(+2.36%)
Apr 27, 2010 1.768 1.776 1.714 1.714 201,032 -0.06(-3.34%)
Apr 26, 2010 1.760 1.787 1.760 1.774 161,708 +0.02(+0.92%)
Apr 23, 2010 1.755 1.771 1.728 1.757 127,556 -0.01(-0.46%)
Apr 22, 2010 1.749 1.774 1.714 1.765 203,392 -0.01(-0.30%)
Apr 21, 2010 1.765 1.774 1.741 1.771 156,929 +0.00(+0.15%)
Apr 20, 2010 1.809 1.814 1.755 1.768 257,308 -0.03(-1.65%)
Apr 19, 2010 1.806 1.822 1.774 1.798 118,777 -0.02(-1.32%)
Apr 16, 2010 1.835 1.841 1.771 1.822 266,424 -0.02(-0.87%)
Apr 15, 2010 1.838 1.846 1.798 1.838 246,101 -0.01(-0.44%)
Apr 14, 2010 1.736 1.851 1.733 1.846 386,892 +0.12(+6.82%)
Apr 13, 2010 1.642 1.728 1.642 1.728 284,247 +0.09(+5.22%)
Apr 12, 2010 1.637 1.650 1.600 1.642 274,266 +0.02(+1.32%)
Apr 09, 2010 1.610 1.633 1.602 1.621 141,619 +0.02(+1.00%)
Apr 08, 2010 1.602 1.618 1.591 1.605 152,858 +0.00(+0.00%)
Apr 07, 2010 1.624 1.624 1.594 1.605 191,970 -0.03(-1.64%)
Apr 06, 2010 1.645 1.653 1.578 1.632 208,542 -0.01(-0.81%)
Apr 05, 2010 1.608 1.645 1.583 1.645 163,111 +0.04(+2.50%)
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.