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 (%)
May 28, 2010 1.519 1.537 1.422 1.435 339,559 -0.08(-5.48%)
May 27, 2010 1.478 1.519 1.478 1.519 247,879 +0.09(+6.39%)
May 26, 2010 1.465 1.524 1.427 1.427 329,005 -0.02(-1.66%)
May 25, 2010 1.379 1.470 1.363 1.452 274,989 +0.05(+3.24%)
May 24, 2010 1.462 1.494 1.395 1.406 186,637 -0.05(-3.68%)
May 21, 2010 1.409 1.481 1.397 1.460 472,666 +0.02(+1.68%)
May 20, 2010 1.449 1.500 1.427 1.435 300,284 -0.08(-5.31%)
May 19, 2010 1.527 1.543 1.508 1.516 153,724 -0.02(-1.57%)
May 18, 2010 1.572 1.580 1.527 1.540 162,784 -0.02(-1.37%)
May 17, 2010 1.588 1.588 1.540 1.562 157,662 -0.01(-0.85%)
May 14, 2010 1.602 1.607 1.506 1.575 242,636 -0.04(-2.48%)
May 13, 2010 1.628 1.636 1.604 1.615 166,890 -0.02(-0.98%)
May 12, 2010 1.567 1.634 1.543 1.631 324,383 +0.06(+4.08%)
May 11, 2010 1.559 1.588 1.508 1.567 166,518 +0.01(+0.86%)
May 10, 2010 1.522 1.554 1.490 1.554 323,269 +0.13(+8.97%)
May 07, 2010 1.522 1.546 1.426 1.426 306,033 -0.12(-7.60%)
May 06, 2010 1.639 1.689 1.391 1.543 281,840 -0.12(-7.06%)
May 05, 2010 1.711 1.713 1.655 1.660 209,876 -0.03(-1.74%)
May 04, 2010 1.727 1.727 1.665 1.689 243,293 -0.07(-3.94%)
May 03, 2010 1.743 1.759 1.705 1.759 153,286 +0.02(+1.38%)
Apr 30, 2010 1.764 1.764 1.711 1.735 350,881 -0.02(-1.21%)
Apr 29, 2010 1.748 1.777 1.705 1.756 355,140 +0.02(+1.23%)
Apr 28, 2010 1.705 1.756 1.705 1.735 83,593 +0.04(+2.36%)
Apr 27, 2010 1.748 1.756 1.695 1.695 203,331 -0.06(-3.34%)
Apr 26, 2010 1.740 1.767 1.740 1.753 163,557 +0.02(+0.92%)
Apr 23, 2010 1.735 1.751 1.708 1.737 129,015 -0.01(-0.46%)
Apr 22, 2010 1.729 1.753 1.695 1.745 205,718 -0.01(-0.30%)
Apr 21, 2010 1.745 1.753 1.722 1.751 158,724 +0.00(+0.15%)
Apr 20, 2010 1.788 1.793 1.735 1.748 260,251 -0.03(-1.65%)
Apr 19, 2010 1.785 1.801 1.754 1.777 120,135 -0.02(-1.32%)
Apr 16, 2010 1.815 1.820 1.751 1.801 269,472 -0.02(-0.87%)
Apr 15, 2010 1.817 1.825 1.777 1.817 248,916 -0.01(-0.44%)
Apr 14, 2010 1.716 1.830 1.714 1.825 391,317 +0.12(+6.82%)
Apr 13, 2010 1.624 1.709 1.624 1.709 287,498 +0.08(+5.22%)
Apr 12, 2010 1.618 1.632 1.582 1.624 277,403 +0.02(+1.32%)
Apr 09, 2010 1.592 1.615 1.584 1.603 143,239 +0.02(+1.00%)
Apr 08, 2010 1.584 1.600 1.573 1.587 154,606 +0.00(+0.00%)
Apr 07, 2010 1.605 1.605 1.576 1.587 194,165 -0.03(-1.64%)
Apr 06, 2010 1.626 1.634 1.560 1.613 210,927 -0.01(-0.81%)
Apr 05, 2010 1.589 1.626 1.566 1.626 164,976 +0.04(+2.50%)
Apr 01, 2010 1.592 1.587 1.587 1.587 370,339 +0.00(+0.17%)
Mar 31, 2010 1.613 1.634 1.573 1.584 187,219 -0.04(-2.29%)
Mar 30, 2010 1.581 1.626 1.579 1.621 223,483 +0.04(+2.68%)
Mar 29, 2010 1.560 1.600 1.560 1.579 91,735 +0.02(+1.36%)
Mar 26, 2010 1.592 1.595 1.523 1.558 211,316 -0.03(-2.00%)
Mar 25, 2010 1.595 1.637 1.584 1.589 195,060 -0.01(-0.33%)
Mar 24, 2010 1.613 1.621 1.592 1.595 933,565 -0.03(-1.63%)
Mar 23, 2010 1.605 1.631 1.603 1.621 192,153 +0.01(+0.66%)
Mar 22, 2010 1.597 1.611 1.539 1.611 232,536 -0.00(-0.16%)
Mar 19, 2010 1.642 1.656 1.573 1.613 350,565 -0.02(-1.14%)
Mar 18, 2010 1.626 1.661 1.605 1.632 192,706 -0.01(-0.48%)
Mar 17, 2010 1.616 1.650 1.587 1.640 188,063 +0.03(+1.80%)
Mar 16, 2010 1.579 1.611 1.579 1.611 229,543 +0.03(+2.00%)
Mar 15, 2010 1.563 1.626 1.511 1.579 602,010 +0.06(+3.99%)
Mar 12, 2010 1.524 1.540 1.513 1.519 209,781 +0.01(+0.52%)
Mar 11, 2010 1.505 1.521 1.477 1.511 171,823 -0.01(-0.52%)
Mar 10, 2010 1.508 1.521 1.500 1.519 77,736 +0.00(+0.00%)
Mar 09, 2010 1.492 1.519 1.479 1.519 157,270 +0.02(+1.41%)
Mar 08, 2010 1.471 1.498 1.471 1.498 175,680 +0.03(+1.97%)
Mar 05, 2010 1.426 1.471 1.421 1.469 197,938 +0.05(+3.72%)
Mar 04, 2010 1.448 1.448 1.376 1.416 135,696 -0.03(-2.18%)
Mar 03, 2010 1.471 1.474 1.421 1.448 242,333 -0.01(-0.90%)
Mar 02, 2010 1.453 1.526 1.424 1.461 241,136 +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.