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

Gladstone Investment (NQ: GAIN )

13.81 +0.10 (+0.73%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 24, 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 (%)
May 30, 2008 1.873 1.876 1.836 1.859 454,401 -0.00(-0.22%)
May 29, 2008 1.851 1.863 1.836 1.863 272,993 +0.02(+1.01%)
May 28, 2008 1.830 1.853 1.826 1.844 288,272 +0.02(+1.25%)
May 27, 2008 1.844 1.876 1.801 1.822 239,195 -0.01(-0.79%)
May 26, 2008 1.846 1.873 1.832 1.836 152,397 +0.00(+0.00%)
May 23, 2008 1.846 1.873 1.832 1.836 152,397 -0.01(-0.67%)
May 22, 2008 1.815 1.865 1.809 1.849 234,182 -0.03(-1.44%)
May 21, 2008 1.905 1.917 1.809 1.876 251,283 +0.00(+0.00%)
May 20, 2008 1.898 1.903 1.867 1.876 232,052 -0.02(-0.88%)
May 19, 2008 1.863 1.905 1.846 1.892 344,082 +0.02(+1.33%)
May 16, 2008 1.898 1.905 1.863 1.867 347,446 -0.03(-1.75%)
May 15, 2008 1.900 1.925 1.888 1.900 248,338 +0.01(+0.55%)
May 14, 2008 1.925 1.948 1.890 1.890 255,014 -0.04(-1.94%)
May 13, 2008 1.880 1.932 1.880 1.927 256,913 +0.04(+2.20%)
May 12, 2008 1.820 1.886 1.820 1.886 208,415 +0.06(+3.41%)
May 09, 2008 1.826 1.838 1.788 1.824 190,157 +0.03(+1.62%)
May 08, 2008 1.880 1.880 1.793 1.795 391,568 -0.09(-4.74%)
May 07, 2008 1.882 1.886 1.859 1.884 479,817 +0.02(+1.11%)
May 06, 2008 1.867 1.896 1.849 1.863 491,530 +0.00(+0.22%)
May 05, 2008 1.921 1.929 1.846 1.859 187,891 -0.07(-3.55%)
May 02, 2008 1.878 1.929 1.836 1.927 510,713 +0.06(+3.34%)
May 01, 2008 1.846 1.867 1.807 1.865 158,379 +0.02(+1.35%)
Apr 30, 2008 1.861 1.861 1.820 1.840 351,418 +0.01(+0.34%)
Apr 29, 2008 1.838 1.849 1.813 1.834 286,961 +0.02(+1.14%)
Apr 28, 2008 1.766 1.857 1.766 1.813 382,637 +0.03(+1.63%)
Apr 25, 2008 1.793 1.801 1.759 1.784 276,299 +0.01(+0.59%)
Apr 24, 2008 1.703 1.774 1.693 1.774 207,349 +0.07(+3.89%)
Apr 23, 2008 1.718 1.720 1.683 1.707 257,573 +0.00(+0.24%)
Apr 22, 2008 1.701 1.730 1.683 1.703 351,780 +0.02(+1.11%)
Apr 21, 2008 1.768 1.768 1.670 1.685 2,053,270 -0.07(-4.13%)
Apr 18, 2008 1.658 1.760 1.649 1.757 2,926,584 +0.10(+5.74%)
Apr 17, 2008 1.633 1.668 1.598 1.662 3,934,679 +0.04(+2.69%)
Apr 16, 2008 1.660 1.707 1.600 1.618 1,682,359 -0.02(-1.52%)
Apr 15, 2008 1.722 1.722 1.637 1.643 827,717 -0.07(-4.23%)
Apr 14, 2008 1.745 1.772 1.674 1.716 577,990 -0.02(-0.96%)
Apr 11, 2008 1.801 1.836 1.730 1.732 603,386 -0.07(-3.80%)
Apr 10, 2008 1.849 1.867 1.797 1.801 571,059 -0.05(-2.58%)
Apr 09, 2008 1.907 1.907 1.849 1.849 183,086 -0.02(-1.00%)
Apr 08, 2008 1.909 1.917 1.867 1.867 225,540 -0.04(-1.85%)
Apr 07, 2008 1.983 2.050 1.882 1.903 175,350 -0.05(-2.76%)
Apr 04, 2008 2.029 2.044 1.952 1.956 123,453 -0.07(-3.58%)
Apr 03, 2008 1.981 2.048 1.965 2.029 263,213 +0.05(+2.73%)
Apr 02, 2008 2.029 2.054 1.932 1.975 239,778 -0.02(-0.94%)
Apr 01, 2008 1.934 1.998 1.923 1.994 139,566 +0.04(+2.13%)
Mar 31, 2008 1.917 1.967 1.832 1.952 515,094 +0.07(+3.63%)
Mar 28, 2008 1.940 1.952 1.822 1.884 257,646 -0.03(-1.73%)
Mar 27, 2008 1.967 1.967 1.884 1.917 189,434 -0.07(-3.55%)
Mar 26, 2008 2.015 2.033 1.971 1.988 390,624 -0.02(-1.03%)
Mar 25, 2008 2.025 2.033 1.985 2.008 187,636 -0.00(-0.21%)
Mar 24, 2008 2.060 2.075 1.992 2.012 169,942 -0.01(-0.31%)
Mar 21, 2008 2.058 2.075 2.012 2.019 115,789 +0.00(+0.00%)
Mar 20, 2008 2.058 2.075 2.012 2.019 115,789 +0.00(+0.10%)
Mar 19, 2008 2.027 2.060 2.012 2.017 166,992 +0.00(+0.10%)
Mar 18, 2008 2.095 2.133 2.010 2.015 139,378 -0.07(-3.38%)
Mar 17, 2008 2.064 2.131 2.048 2.085 152,301 +0.01(+0.70%)
Mar 14, 2008 2.114 2.135 2.064 2.071 178,560 -0.03(-1.63%)
Mar 13, 2008 2.110 2.114 2.075 2.105 191,010 -0.01(-0.44%)
Mar 12, 2008 2.085 2.133 2.081 2.114 72,472 +0.02(+1.09%)
Mar 11, 2008 2.087 2.098 2.066 2.091 142,246 +0.03(+1.41%)
Mar 10, 2008 2.095 2.106 2.062 2.062 139,696 -0.03(-1.58%)
Mar 07, 2008 2.166 2.166 2.095 2.095 116,479 -0.07(-3.44%)
Mar 06, 2008 2.185 2.185 2.160 2.170 204,101 -0.04(-1.69%)
Mar 05, 2008 2.141 2.261 2.141 2.207 176,029 +0.07(+3.50%)
Mar 04, 2008 2.185 2.195 2.132 2.133 138,318 -0.05(-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.