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

Gladstone Investment (NQ: GAIN )

13.94 -0.07 (-0.52%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Mar 31, 2009 0.9373 1.033 0.9244 0.9891 294,922 +0.11(+13.02%)
Mar 30, 2009 0.9839 0.9839 0.8182 0.8752 471,558 -0.30(-25.71%)
Mar 26, 2009 1.126 1.178 1.098 1.178 254,120 +0.07(+6.56%)
Mar 25, 2009 1.095 1.124 1.028 1.106 237,227 +0.04(+3.39%)
Mar 24, 2009 1.150 1.178 1.067 1.069 155,175 -0.11(-9.23%)
Mar 23, 2009 1.103 1.191 1.010 1.178 313,575 +0.17(+16.97%)
Mar 20, 2009 1.165 1.214 0.9762 1.007 403,695 -0.15(-12.58%)
Mar 19, 2009 1.230 1.266 1.150 1.152 244,202 -0.06(-4.71%)
Mar 18, 2009 1.093 1.209 1.088 1.209 238,475 +0.11(+10.14%)
Mar 17, 2009 1.028 1.106 1.028 1.098 135,456 +0.07(+6.53%)
Mar 16, 2009 1.018 1.075 1.005 1.031 244,828 +0.03(+3.11%)
Mar 13, 2009 0.9891 1.020 0.9483 0.9995 203,052 +0.02(+1.85%)
Mar 12, 2009 0.6525 1.033 0.6473 0.9814 419,483 +0.33(+49.80%)
Mar 11, 2009 0.6965 0.7250 0.6499 0.6551 126,673 -0.04(-6.30%)
Mar 10, 2009 0.5852 0.7095 0.5852 0.6991 385,084 +0.08(+12.50%)
Mar 09, 2009 0.6292 0.7172 0.6007 0.6214 294,528 -0.01(-2.04%)
Mar 06, 2009 0.7431 0.7923 0.5852 0.6344 550,625 -0.12(-16.10%)
Mar 05, 2009 0.7949 0.7975 0.7457 0.7561 255,344 -0.07(-8.75%)
Mar 04, 2009 0.8234 0.8389 0.7431 0.8286 245,098 -0.12(-12.57%)
Mar 02, 2009 0.9995 1.137 0.9322 0.9477 325,845 -0.10(-9.41%)
Feb 27, 2009 1.054 1.132 0.9244 1.046 333,739 +0.13(+13.80%)
Feb 26, 2009 0.8622 0.9969 0.8622 0.9192 192,131 +0.07(+8.23%)
Feb 25, 2009 0.8027 0.8804 0.7639 0.8493 219,895 +0.04(+5.13%)
Feb 24, 2009 0.7561 1.036 0.7302 0.8079 378,758 +0.06(+8.71%)
Feb 23, 2009 0.9270 0.9270 0.7328 0.7431 283,888 -0.17(-18.70%)
Feb 20, 2009 0.9503 0.9555 0.9089 0.9140 326,366 -0.04(-4.34%)
Feb 19, 2009 1.005 1.036 0.9555 0.9555 126,766 -0.03(-3.40%)
Feb 18, 2009 1.036 1.085 0.9788 0.9891 142,318 -0.03(-2.55%)
Feb 17, 2009 1.056 1.062 1.002 1.015 267,930 -0.04(-3.69%)
Feb 13, 2009 1.036 1.098 0.9917 1.054 215,615 +0.01(+0.74%)
Feb 12, 2009 1.002 1.116 1.002 1.046 150,286 -0.04(-4.04%)
Feb 11, 2009 1.121 1.142 1.067 1.090 117,779 -0.01(-0.94%)
Feb 10, 2009 1.261 1.266 1.100 1.100 348,326 -0.17(-13.27%)
Feb 09, 2009 1.289 1.308 1.245 1.269 158,894 -0.04(-2.78%)
Feb 06, 2009 1.279 1.359 1.222 1.305 193,880 +0.03(+2.44%)
Feb 05, 2009 1.116 1.297 1.116 1.274 294,933 +0.13(+11.31%)
Feb 04, 2009 1.489 1.499 1.144 1.144 360,854 -0.35(-23.26%)
Feb 03, 2009 1.453 1.491 1.328 1.491 182,286 +0.05(+3.41%)
Feb 02, 2009 1.346 1.450 1.256 1.442 291,322 +0.12(+9.22%)
Jan 30, 2009 1.476 1.476 1.321 1.321 381,589 -0.09(-6.59%)
Jan 29, 2009 1.453 1.453 1.372 1.414 269,857 -0.07(-4.71%)
Jan 28, 2009 1.359 1.510 1.279 1.484 242,317 +0.14(+10.62%)
Jan 27, 2009 1.217 1.344 1.217 1.341 113,326 +0.15(+12.36%)
Jan 26, 2009 1.142 1.230 1.110 1.194 89,003 +0.05(+4.54%)
Jan 23, 2009 1.129 1.168 1.106 1.142 139,955 -0.03(-2.43%)
Jan 22, 2009 1.178 1.227 1.163 1.170 105,011 -0.05(-4.03%)
Jan 21, 2009 1.062 1.243 1.062 1.220 165,077 +0.14(+12.68%)
Jan 20, 2009 1.328 1.370 1.077 1.082 164,710 -0.28(-20.53%)
Jan 16, 2009 1.277 1.403 1.258 1.362 332,271 +0.15(+12.15%)
Jan 15, 2009 1.165 1.282 1.036 1.214 261,017 +0.05(+4.22%)
Jan 14, 2009 1.274 1.354 1.165 1.165 202,458 -0.15(-11.07%)
Jan 13, 2009 1.258 1.339 1.258 1.310 87,694 +0.04(+3.05%)
Jan 12, 2009 1.274 1.362 1.240 1.271 194,610 -0.01(-0.81%)
Jan 09, 2009 1.517 1.548 1.271 1.282 230,372 -0.23(-15.38%)
Jan 08, 2009 1.362 1.515 1.362 1.515 74,571 +0.12(+8.94%)
Jan 07, 2009 1.362 1.419 1.359 1.390 116,922 +0.01(+0.37%)
Jan 06, 2009 1.403 1.422 1.333 1.385 155,013 -0.00(-0.19%)
Jan 05, 2009 1.336 1.388 1.287 1.388 172,956 +0.06(+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.