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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2009 0.8539 0.9412 0.8421 0.9011 323,731 +0.10(+13.02%)
Mar 30, 2009 0.8964 0.8964 0.7454 0.7973 517,622 -0.28(-25.71%)
Mar 26, 2009 1.026 1.073 1.000 1.073 278,943 +0.07(+6.56%)
Mar 25, 2009 0.9978 1.024 0.9365 1.007 260,401 +0.03(+3.39%)
Mar 24, 2009 1.047 1.073 0.9719 0.9742 170,333 -0.10(-9.23%)
Mar 23, 2009 1.005 1.085 0.9200 1.073 344,207 +0.16(+16.97%)
Mar 20, 2009 1.062 1.106 0.8893 0.9176 443,130 -0.13(-12.58%)
Mar 19, 2009 1.120 1.153 1.047 1.050 268,057 -0.03(-3.05%)
Mar 18, 2009 0.9784 1.083 0.9738 1.083 266,332 +0.10(+10.14%)
Mar 17, 2009 0.9204 0.9900 0.9204 0.9830 151,279 +0.06(+6.53%)
Mar 16, 2009 0.9112 0.9622 0.8996 0.9228 273,427 +0.03(+3.11%)
Mar 13, 2009 0.8857 0.9135 0.8491 0.8949 226,772 +0.02(+1.85%)
Mar 12, 2009 0.5843 0.9251 0.5796 0.8787 468,485 +0.29(+49.80%)
Mar 11, 2009 0.6237 0.6492 0.5819 0.5866 141,471 -0.04(-6.30%)
Mar 10, 2009 0.5240 0.6353 0.5240 0.6260 430,068 +0.07(+12.50%)
Mar 09, 2009 0.5634 0.6422 0.5379 0.5564 328,933 -0.01(-2.04%)
Mar 06, 2009 0.6654 0.7095 0.5240 0.5680 614,947 -0.11(-16.10%)
Mar 05, 2009 0.7118 0.7141 0.6677 0.6770 285,172 -0.06(-8.75%)
Mar 04, 2009 0.7373 0.7512 0.6654 0.7419 273,729 -0.11(-12.57%)
Mar 02, 2009 0.8949 1.018 0.8347 0.8486 363,909 -0.09(-9.41%)
Feb 27, 2009 0.9436 1.013 0.8277 0.9367 372,725 +0.11(+13.80%)
Feb 26, 2009 0.7721 0.8926 0.7721 0.8231 214,574 +0.06(+8.23%)
Feb 25, 2009 0.7187 0.7883 0.6840 0.7605 245,582 +0.04(+5.13%)
Feb 24, 2009 0.6770 0.9274 0.6538 0.7234 423,003 +0.06(+8.71%)
Feb 23, 2009 0.8300 0.8300 0.6561 0.6654 317,051 -0.15(-18.70%)
Feb 20, 2009 0.8509 0.8555 0.8138 0.8184 364,491 -0.04(-4.34%)
Feb 19, 2009 0.8996 0.9274 0.8555 0.8555 141,574 -0.03(-3.40%)
Feb 18, 2009 0.9274 0.9714 0.8764 0.8857 158,943 -0.02(-2.55%)
Feb 17, 2009 0.9459 0.9506 0.8973 0.9088 299,229 -0.02(-1.75%)
Feb 13, 2009 0.9092 0.9637 0.8705 0.9251 245,631 +0.01(+0.74%)
Feb 12, 2009 0.8796 0.9796 0.8796 0.9183 171,207 -0.04(-4.04%)
Feb 11, 2009 0.9842 1.002 0.9364 0.9569 134,175 -0.01(-0.94%)
Feb 10, 2009 1.107 1.111 0.9660 0.9660 396,816 -0.15(-13.27%)
Feb 09, 2009 1.132 1.148 1.093 1.114 181,014 -0.03(-2.78%)
Feb 06, 2009 1.123 1.193 1.073 1.146 220,870 +0.03(+2.44%)
Feb 05, 2009 0.9796 1.139 0.9796 1.118 335,991 +0.11(+11.31%)
Feb 04, 2009 1.307 1.316 1.005 1.005 411,088 -0.30(-23.26%)
Feb 03, 2009 1.275 1.309 1.166 1.309 207,662 +0.04(+3.41%)
Feb 02, 2009 1.182 1.273 1.102 1.266 331,877 +0.11(+9.22%)
Jan 30, 2009 1.296 1.296 1.159 1.159 434,710 -0.08(-6.59%)
Jan 29, 2009 1.275 1.275 1.205 1.241 307,424 -0.06(-4.71%)
Jan 28, 2009 1.193 1.325 1.123 1.302 276,050 +0.13(+10.62%)
Jan 27, 2009 1.068 1.180 1.068 1.177 129,102 +0.13(+12.36%)
Jan 26, 2009 1.002 1.080 0.9739 1.048 101,393 +0.05(+4.53%)
Jan 23, 2009 0.9910 1.025 0.9705 1.002 159,438 -0.03(-2.43%)
Jan 22, 2009 1.034 1.077 1.021 1.027 119,630 -0.04(-4.03%)
Jan 21, 2009 0.9319 1.091 0.9319 1.071 188,057 +0.12(+12.68%)
Jan 20, 2009 1.166 1.202 0.9455 0.9501 187,639 -0.23(-19.30%)
Jan 16, 2009 1.103 1.213 1.088 1.177 384,373 +0.13(+12.15%)
Jan 15, 2009 1.007 1.108 0.8953 1.050 301,946 +0.04(+4.22%)
Jan 14, 2009 1.101 1.171 1.007 1.007 234,204 -0.13(-11.07%)
Jan 13, 2009 1.088 1.157 1.088 1.133 101,445 +0.03(+3.05%)
Jan 12, 2009 1.101 1.177 1.072 1.099 225,125 -0.01(-0.81%)
Jan 09, 2009 1.312 1.339 1.099 1.108 266,495 -0.20(-15.38%)
Jan 08, 2009 1.177 1.309 1.177 1.309 86,264 +0.11(+8.94%)
Jan 07, 2009 1.177 1.227 1.175 1.202 135,256 +0.00(+0.37%)
Jan 06, 2009 1.213 1.229 1.153 1.198 179,319 -0.00(-0.19%)
Jan 05, 2009 1.155 1.200 1.112 1.200 200,076 +0.05(+4.28%)
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.