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

Gladstone Investment (NQ: GAIN )

14.09 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2009 1.213 1.213 1.131 1.210 277,596 +0.02(+1.76%)
Nov 27, 2009 1.186 1.247 1.186 1.189 162,844 -0.02(-1.52%)
Nov 25, 2009 1.218 1.281 1.205 1.207 157,235 +0.00(+0.22%)
Nov 24, 2009 1.205 1.220 1.186 1.205 162,397 -0.00(-0.22%)
Nov 23, 2009 1.199 1.260 1.189 1.207 125,390 +0.01(+1.10%)
Nov 20, 2009 1.176 1.199 1.168 1.194 150,893 +0.01(+0.66%)
Nov 19, 2009 1.205 1.213 1.186 1.186 127,704 -0.04(-3.00%)
Nov 18, 2009 1.228 1.249 1.202 1.223 159,763 -0.01(-0.64%)
Nov 17, 2009 1.199 1.231 1.186 1.231 148,983 +0.03(+2.17%)
Nov 16, 2009 1.210 1.244 1.197 1.205 401,849 +0.01(+1.10%)
Nov 13, 2009 1.210 1.234 1.186 1.192 352,592 -0.01(-0.66%)
Nov 12, 2009 1.273 1.286 1.197 1.199 306,184 -0.07(-5.76%)
Nov 11, 2009 1.317 1.336 1.257 1.273 140,342 -0.02(-1.62%)
Nov 10, 2009 1.328 1.359 1.289 1.294 117,566 -0.04(-3.33%)
Nov 09, 2009 1.296 1.346 1.296 1.338 189,820 +0.04(+3.23%)
Nov 06, 2009 1.296 1.325 1.284 1.296 89,058 -0.02(-1.79%)
Nov 05, 2009 1.289 1.330 1.273 1.320 146,906 +0.05(+3.92%)
Nov 04, 2009 1.294 1.336 1.270 1.270 277,703 -0.04(-2.81%)
Nov 03, 2009 1.309 1.312 1.283 1.307 166,410 -0.01(-0.99%)
Nov 02, 2009 1.330 1.333 1.278 1.320 258,906 -0.00(-0.20%)
Oct 30, 2009 1.325 1.328 1.299 1.323 371,088 +0.00(+0.20%)
Oct 29, 2009 1.317 1.333 1.296 1.320 171,687 +0.02(+1.82%)
Oct 28, 2009 1.296 1.317 1.283 1.296 294,313 -0.01(-0.60%)
Oct 27, 2009 1.307 1.359 1.299 1.304 204,071 +0.01(+0.81%)
Oct 26, 2009 1.286 1.302 1.262 1.294 262,548 +0.01(+0.41%)
Oct 23, 2009 1.302 1.328 1.262 1.289 231,097 -0.03(-2.19%)
Oct 22, 2009 1.278 1.328 1.265 1.317 222,399 +0.03(+2.44%)
Oct 21, 2009 1.247 1.309 1.247 1.286 292,037 +0.04(+3.15%)
Oct 20, 2009 1.247 1.294 1.244 1.247 152,069 -0.05(-4.22%)
Oct 19, 2009 1.323 1.344 1.294 1.302 140,617 -0.01(-0.60%)
Oct 16, 2009 1.299 1.317 1.299 1.309 145,921 -0.01(-0.40%)
Oct 15, 2009 1.317 1.325 1.297 1.315 105,802 -0.02(-1.18%)
Oct 14, 2009 1.323 1.344 1.291 1.330 196,915 +0.04(+2.83%)
Oct 13, 2009 1.325 1.346 1.289 1.294 52,616 -0.04(-3.14%)
Oct 12, 2009 1.338 1.349 1.323 1.336 86,691 +0.01(+0.59%)
Oct 09, 2009 1.323 1.330 1.260 1.328 149,869 +0.00(+0.20%)
Oct 08, 2009 1.336 1.341 1.315 1.325 282,224 +0.01(+0.40%)
Oct 07, 2009 1.296 1.320 1.244 1.320 127,700 +0.02(+1.21%)
Oct 06, 2009 1.309 1.323 1.244 1.304 136,360 +0.00(+0.00%)
Oct 05, 2009 1.268 1.307 1.244 1.304 173,841 +0.07(+5.29%)
Oct 02, 2009 1.168 1.275 1.160 1.239 209,569 +0.06(+4.65%)
Oct 01, 2009 1.265 1.291 1.184 1.184 361,069 -0.09(-6.80%)
Sep 30, 2009 1.291 1.349 1.270 1.270 305,058 +0.02(+1.47%)
Sep 29, 2009 1.359 1.372 1.252 1.252 1,892,146 -0.11(-8.08%)
Sep 28, 2009 1.378 1.385 1.323 1.362 211,650 -0.01(-0.38%)
Sep 25, 2009 1.349 1.388 1.341 1.367 206,484 +0.02(+1.16%)
Sep 24, 2009 1.341 1.385 1.336 1.351 172,424 +0.02(+1.57%)
Sep 23, 2009 1.344 1.349 1.323 1.330 196,384 -0.01(-0.98%)
Sep 22, 2009 1.357 1.375 1.330 1.344 130,094 +0.01(+0.59%)
Sep 21, 2009 1.323 1.349 1.323 1.336 80,948 -0.01(-0.97%)
Sep 18, 2009 1.364 1.364 1.315 1.349 347,186 -0.02(-1.72%)
Sep 17, 2009 1.323 1.372 1.323 1.372 187,449 +0.04(+2.74%)
Sep 16, 2009 1.296 1.336 1.283 1.336 224,205 +0.05(+3.87%)
Sep 15, 2009 1.260 1.286 1.252 1.286 156,765 +0.03(+2.29%)
Sep 14, 2009 1.244 1.286 1.244 1.257 115,157 +0.00(+0.00%)
Sep 11, 2009 1.273 1.275 1.231 1.257 235,404 -0.01(-0.62%)
Sep 10, 2009 1.278 1.278 1.244 1.265 97,673 -0.02(-1.63%)
Sep 09, 2009 1.260 1.375 1.244 1.286 164,383 +0.02(+1.66%)
Sep 08, 2009 1.336 1.336 1.249 1.265 167,292 -0.06(-4.36%)
Sep 04, 2009 1.307 1.333 1.307 1.323 133,030 +0.01(+0.60%)
Sep 03, 2009 1.273 1.315 1.273 1.315 98,211 +0.05(+3.72%)
Sep 02, 2009 1.244 1.294 1.197 1.268 108,330 +0.01(+0.83%)
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.