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

Gladstone Investment (NQ: GAIN )

13.72 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 28, 2010 1.518 1.537 1.421 1.435 339,733 -0.08(-5.48%)
May 27, 2010 1.478 1.518 1.478 1.518 248,005 +0.09(+6.39%)
May 26, 2010 1.464 1.523 1.427 1.427 329,172 -0.02(-1.66%)
May 25, 2010 1.378 1.470 1.362 1.451 275,129 +0.05(+3.24%)
May 24, 2010 1.462 1.494 1.395 1.405 186,732 -0.05(-3.68%)
May 21, 2010 1.408 1.480 1.397 1.459 472,907 +0.02(+1.68%)
May 20, 2010 1.448 1.499 1.427 1.435 300,437 -0.08(-5.31%)
May 19, 2010 1.526 1.542 1.507 1.515 153,802 -0.02(-1.57%)
May 18, 2010 1.572 1.580 1.526 1.539 162,867 -0.02(-1.37%)
May 17, 2010 1.587 1.587 1.539 1.561 157,742 -0.01(-0.85%)
May 14, 2010 1.601 1.606 1.505 1.574 242,760 -0.04(-2.48%)
May 13, 2010 1.627 1.635 1.603 1.614 166,975 -0.02(-0.98%)
May 12, 2010 1.566 1.633 1.542 1.630 324,549 +0.06(+4.08%)
May 11, 2010 1.558 1.587 1.508 1.566 166,603 +0.01(+0.86%)
May 10, 2010 1.521 1.553 1.489 1.553 323,434 +0.13(+8.97%)
May 07, 2010 1.521 1.545 1.425 1.425 306,189 -0.12(-7.60%)
May 06, 2010 1.638 1.689 1.390 1.542 281,984 -0.12(-7.06%)
May 05, 2010 1.710 1.713 1.654 1.659 209,983 -0.03(-1.74%)
May 04, 2010 1.726 1.726 1.665 1.689 243,417 -0.07(-3.94%)
May 03, 2010 1.742 1.758 1.705 1.758 153,365 +0.02(+1.38%)
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%)
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.