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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2010 1.632 1.653 1.591 1.602 185,102 -0.04(-2.29%)
Mar 30, 2010 1.599 1.645 1.597 1.640 220,956 +0.04(+2.68%)
Mar 29, 2010 1.578 1.618 1.578 1.597 90,698 +0.02(+1.36%)
Mar 26, 2010 1.610 1.613 1.541 1.575 208,926 -0.03(-2.00%)
Mar 25, 2010 1.613 1.656 1.602 1.608 192,854 -0.01(-0.33%)
Mar 24, 2010 1.632 1.640 1.610 1.613 923,008 -0.03(-1.63%)
Mar 23, 2010 1.624 1.650 1.621 1.640 189,980 +0.01(+0.66%)
Mar 22, 2010 1.616 1.629 1.557 1.629 229,906 -0.00(-0.16%)
Mar 19, 2010 1.661 1.675 1.591 1.632 346,601 -0.02(-1.14%)
Mar 18, 2010 1.645 1.680 1.624 1.650 190,527 -0.01(-0.48%)
Mar 17, 2010 1.634 1.669 1.605 1.658 185,936 +0.03(+1.80%)
Mar 16, 2010 1.597 1.629 1.597 1.629 226,948 +0.03(+2.00%)
Mar 15, 2010 1.581 1.645 1.528 1.597 595,203 +0.06(+3.99%)
Mar 12, 2010 1.541 1.557 1.531 1.536 207,409 +0.01(+0.52%)
Mar 11, 2010 1.523 1.539 1.494 1.528 169,880 -0.01(-0.52%)
Mar 10, 2010 1.525 1.539 1.517 1.536 76,857 +0.00(+0.00%)
Mar 09, 2010 1.509 1.536 1.496 1.536 155,492 +0.02(+1.41%)
Mar 08, 2010 1.488 1.515 1.488 1.515 173,693 +0.03(+1.97%)
Mar 05, 2010 1.443 1.488 1.437 1.485 195,700 +0.05(+3.72%)
Mar 04, 2010 1.464 1.464 1.392 1.432 134,162 -0.03(-2.18%)
Mar 03, 2010 1.488 1.491 1.437 1.464 239,593 -0.01(-0.90%)
Mar 02, 2010 1.469 1.543 1.440 1.477 238,409 +0.02(+1.09%)
Mar 01, 2010 1.443 1.477 1.424 1.461 263,342 +0.03(+2.23%)
Feb 26, 2010 1.403 1.453 1.400 1.429 323,633 +0.03(+2.48%)
Feb 25, 2010 1.342 1.403 1.342 1.395 172,153 +0.02(+1.75%)
Feb 24, 2010 1.318 1.371 1.318 1.371 243,094 +0.06(+4.46%)
Feb 23, 2010 1.339 1.355 1.308 1.312 222,135 -0.03(-1.99%)
Feb 22, 2010 1.354 1.354 1.320 1.339 153,677 -0.01(-0.40%)
Feb 19, 2010 1.355 1.355 1.304 1.344 296,867 -0.01(-0.98%)
Feb 18, 2010 1.336 1.358 1.323 1.358 173,272 +0.03(+2.20%)
Feb 17, 2010 1.304 1.331 1.291 1.328 355,831 -0.02(-1.19%)
Feb 16, 2010 1.352 1.358 1.320 1.344 238,037 +0.02(+1.41%)
Feb 12, 2010 1.297 1.326 1.326 1.326 173,058 +0.01(+0.60%)
Feb 11, 2010 1.297 1.320 1.289 1.318 120,963 +0.01(+0.81%)
Feb 10, 2010 1.305 1.318 1.286 1.307 142,711 +0.00(+0.00%)
Feb 09, 2010 1.318 1.320 1.254 1.307 136,640 +0.01(+0.61%)
Feb 08, 2010 1.305 1.320 1.268 1.299 245,951 +0.00(+0.00%)
Feb 05, 2010 1.220 1.305 1.212 1.299 327,740 +0.08(+6.72%)
Feb 04, 2010 1.233 1.249 1.215 1.217 194,545 -0.03(-2.33%)
Feb 03, 2010 1.233 1.260 1.233 1.246 126,049 +0.01(+0.64%)
Feb 02, 2010 1.231 1.246 1.220 1.238 303,318 +0.01(+0.43%)
Feb 01, 2010 1.268 1.278 1.228 1.233 237,628 -0.03(-2.10%)
Jan 29, 2010 1.270 1.289 1.252 1.260 282,063 +0.00(+0.21%)
Jan 28, 2010 1.297 1.297 1.252 1.257 143,938 -0.03(-2.66%)
Jan 27, 2010 1.244 1.305 1.244 1.291 115,498 +0.04(+3.16%)
Jan 26, 2010 1.265 1.275 1.244 1.252 210,378 -0.02(-1.46%)
Jan 25, 2010 1.294 1.294 1.244 1.270 157,218 -0.01(-0.41%)
Jan 22, 2010 1.254 1.291 1.254 1.275 198,798 +0.02(+1.68%)
Jan 21, 2010 1.297 1.305 1.244 1.254 230,978 -0.04(-3.26%)
Jan 20, 2010 1.286 1.302 1.273 1.297 122,830 -0.01(-0.61%)
Jan 19, 2010 1.281 1.305 1.278 1.305 216,107 +0.03(+2.70%)
Jan 15, 2010 1.302 1.270 1.270 1.270 254,301 -0.03(-2.22%)
Jan 14, 2010 1.273 1.307 1.270 1.299 115,897 +0.02(+1.43%)
Jan 13, 2010 1.270 1.283 1.262 1.281 121,824 +0.02(+1.24%)
Jan 12, 2010 1.247 1.278 1.247 1.265 106,187 +0.01(+0.42%)
Jan 11, 2010 1.281 1.289 1.257 1.260 211,902 -0.01(-0.83%)
Jan 08, 2010 1.278 1.286 1.249 1.270 194,101 -0.01(-0.82%)
Jan 07, 2010 1.247 1.283 1.247 1.281 163,757 +0.03(+2.73%)
Jan 06, 2010 1.249 1.294 1.231 1.247 135,268 -0.00(-0.21%)
Jan 05, 2010 1.254 1.265 1.244 1.249 210,283 -0.02(-1.24%)
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.