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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2010 1.763 1.763 1.710 1.734 351,060 -0.02(-1.21%)
Apr 29, 2010 1.747 1.777 1.705 1.755 355,321 +0.02(+1.23%)
Apr 28, 2010 1.705 1.755 1.705 1.734 83,635 +0.04(+2.36%)
Apr 27, 2010 1.747 1.755 1.694 1.694 203,435 -0.06(-3.34%)
Apr 26, 2010 1.739 1.766 1.739 1.753 163,641 +0.02(+0.92%)
Apr 23, 2010 1.734 1.750 1.707 1.737 129,080 -0.01(-0.46%)
Apr 22, 2010 1.729 1.753 1.694 1.745 205,823 -0.01(-0.30%)
Apr 21, 2010 1.745 1.753 1.721 1.750 158,805 +0.00(+0.15%)
Apr 20, 2010 1.787 1.792 1.734 1.747 260,384 -0.03(-1.65%)
Apr 19, 2010 1.784 1.800 1.753 1.777 120,197 -0.02(-1.32%)
Apr 16, 2010 1.814 1.819 1.750 1.800 269,609 -0.02(-0.87%)
Apr 15, 2010 1.816 1.824 1.777 1.816 249,043 -0.01(-0.44%)
Apr 14, 2010 1.716 1.829 1.713 1.824 391,517 +0.12(+6.82%)
Apr 13, 2010 1.623 1.708 1.623 1.708 287,645 +0.08(+5.22%)
Apr 12, 2010 1.618 1.631 1.582 1.623 277,545 +0.02(+1.32%)
Apr 09, 2010 1.591 1.614 1.583 1.602 143,312 +0.02(+1.00%)
Apr 08, 2010 1.583 1.599 1.573 1.586 154,685 +0.00(+0.00%)
Apr 07, 2010 1.604 1.604 1.575 1.586 194,264 -0.03(-1.64%)
Apr 06, 2010 1.626 1.634 1.559 1.612 211,035 -0.01(-0.81%)
Apr 05, 2010 1.589 1.626 1.565 1.626 165,060 +0.04(+2.50%)
Apr 01, 2010 1.591 1.586 1.586 1.586 370,528 +0.00(+0.17%)
Mar 31, 2010 1.612 1.634 1.573 1.583 187,315 -0.04(-2.29%)
Mar 30, 2010 1.581 1.626 1.578 1.620 223,597 +0.04(+2.68%)
Mar 29, 2010 1.559 1.599 1.559 1.578 91,782 +0.02(+1.36%)
Mar 26, 2010 1.591 1.594 1.522 1.557 211,424 -0.03(-2.00%)
Mar 25, 2010 1.594 1.636 1.583 1.589 195,160 -0.01(-0.33%)
Mar 24, 2010 1.612 1.620 1.591 1.594 934,041 -0.03(-1.63%)
Mar 23, 2010 1.604 1.630 1.602 1.620 192,251 +0.01(+0.66%)
Mar 22, 2010 1.596 1.610 1.538 1.610 232,654 -0.00(-0.16%)
Mar 19, 2010 1.641 1.655 1.573 1.612 350,744 -0.02(-1.14%)
Mar 18, 2010 1.626 1.660 1.605 1.631 192,804 -0.01(-0.48%)
Mar 17, 2010 1.615 1.649 1.586 1.639 188,159 +0.03(+1.80%)
Mar 16, 2010 1.578 1.610 1.578 1.610 229,660 +0.03(+2.00%)
Mar 15, 2010 1.562 1.626 1.510 1.578 602,318 +0.06(+3.99%)
Mar 12, 2010 1.523 1.539 1.513 1.518 209,888 +0.01(+0.52%)
Mar 11, 2010 1.505 1.520 1.476 1.510 171,911 -0.01(-0.52%)
Mar 10, 2010 1.507 1.520 1.499 1.518 77,776 +0.00(+0.00%)
Mar 09, 2010 1.491 1.518 1.478 1.518 157,351 +0.02(+1.41%)
Mar 08, 2010 1.470 1.497 1.470 1.497 175,769 +0.03(+1.97%)
Mar 05, 2010 1.426 1.470 1.420 1.468 198,039 +0.05(+3.72%)
Mar 04, 2010 1.447 1.447 1.376 1.415 135,765 -0.03(-2.18%)
Mar 03, 2010 1.470 1.473 1.420 1.447 242,457 -0.01(-0.90%)
Mar 02, 2010 1.452 1.525 1.423 1.460 241,259 +0.02(+1.09%)
Mar 01, 2010 1.426 1.460 1.407 1.444 266,490 +0.03(+2.23%)
Feb 26, 2010 1.386 1.436 1.384 1.413 327,502 +0.03(+2.48%)
Feb 25, 2010 1.326 1.386 1.326 1.378 174,211 +0.02(+1.75%)
Feb 24, 2010 1.302 1.355 1.302 1.355 246,000 +0.06(+4.46%)
Feb 23, 2010 1.323 1.339 1.292 1.297 224,791 -0.03(-1.99%)
Feb 22, 2010 1.338 1.338 1.305 1.323 155,514 -0.01(-0.40%)
Feb 19, 2010 1.339 1.339 1.289 1.328 300,415 -0.01(-0.98%)
Feb 18, 2010 1.321 1.342 1.307 1.342 175,343 +0.03(+2.20%)
Feb 17, 2010 1.289 1.315 1.276 1.313 360,085 -0.02(-1.19%)
Feb 16, 2010 1.336 1.342 1.305 1.328 240,883 +0.02(+1.41%)
Feb 12, 2010 1.281 1.310 1.310 1.310 175,127 +0.01(+0.60%)
Feb 11, 2010 1.281 1.305 1.273 1.302 122,409 +0.01(+0.81%)
Feb 10, 2010 1.289 1.302 1.271 1.292 144,417 +0.00(+0.00%)
Feb 09, 2010 1.302 1.305 1.240 1.292 138,274 +0.01(+0.61%)
Feb 08, 2010 1.289 1.305 1.253 1.284 248,891 +0.00(+0.00%)
Feb 05, 2010 1.206 1.289 1.198 1.284 331,657 +0.08(+6.72%)
Feb 04, 2010 1.219 1.234 1.200 1.203 196,871 -0.03(-2.33%)
Feb 03, 2010 1.219 1.245 1.219 1.232 127,555 +0.01(+0.64%)
Feb 02, 2010 1.216 1.232 1.206 1.224 306,944 +0.01(+0.43%)
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.