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

Gladstone Investment (NQ: GAIN )

13.85 -0.16 (-1.14%)
Streaming Delayed Price Updated: 12:51 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 (%)
Apr 30, 2008 2.321 2.321 2.270 2.296 281,718 +0.01(+0.34%)
Apr 29, 2008 2.293 2.306 2.262 2.288 230,045 +0.03(+1.14%)
Apr 28, 2008 2.202 2.316 2.202 2.262 306,745 +0.04(+1.63%)
Apr 25, 2008 2.236 2.246 2.195 2.226 221,498 +0.01(+0.58%)
Apr 24, 2008 2.125 2.213 2.112 2.213 166,224 +0.08(+3.89%)
Apr 23, 2008 2.143 2.145 2.099 2.130 206,487 +0.01(+0.24%)
Apr 22, 2008 2.122 2.158 2.099 2.125 282,008 +0.02(+1.11%)
Apr 21, 2008 2.205 2.205 2.083 2.101 1,646,028 -0.09(-4.13%)
Apr 18, 2008 2.068 2.195 2.057 2.192 2,346,131 +0.12(+5.74%)
Apr 17, 2008 2.037 2.081 1.993 2.073 3,154,282 +0.05(+2.69%)
Apr 16, 2008 2.070 2.130 1.995 2.019 1,348,683 -0.03(-1.52%)
Apr 15, 2008 2.148 2.148 2.042 2.050 663,549 -0.09(-4.23%)
Apr 14, 2008 2.177 2.210 2.089 2.140 463,352 -0.02(-0.96%)
Apr 11, 2008 2.246 2.290 2.158 2.161 483,712 -0.09(-3.80%)
Apr 10, 2008 2.306 2.329 2.241 2.246 457,796 -0.06(-2.58%)
Apr 09, 2008 2.378 2.378 2.306 2.306 146,773 -0.02(-1.00%)
Apr 08, 2008 2.381 2.391 2.329 2.329 180,807 -0.04(-1.85%)
Apr 07, 2008 2.474 2.557 2.347 2.373 140,571 -0.07(-2.76%)
Apr 04, 2008 2.531 2.549 2.435 2.440 98,968 -0.09(-3.58%)
Apr 03, 2008 2.472 2.554 2.451 2.531 211,008 +0.07(+2.73%)
Apr 02, 2008 2.531 2.562 2.409 2.464 192,221 -0.02(-0.94%)
Apr 01, 2008 2.412 2.492 2.399 2.487 111,885 +0.05(+2.13%)
Mar 31, 2008 2.391 2.453 2.285 2.435 412,931 +0.09(+3.63%)
Mar 28, 2008 2.420 2.435 2.272 2.350 206,545 -0.04(-1.73%)
Mar 27, 2008 2.453 2.453 2.350 2.391 151,862 -0.09(-3.55%)
Mar 26, 2008 2.513 2.536 2.459 2.479 313,148 -0.03(-1.03%)
Mar 25, 2008 2.526 2.536 2.477 2.505 150,420 -0.01(-0.21%)
Mar 24, 2008 2.570 2.588 2.484 2.510 136,236 -0.01(-0.31%)
Mar 21, 2008 2.567 2.588 2.510 2.518 92,824 +0.00(+0.00%)
Mar 20, 2008 2.567 2.588 2.510 2.518 92,824 +0.00(+0.10%)
Mar 19, 2008 2.528 2.570 2.510 2.516 133,871 +0.00(+0.10%)
Mar 18, 2008 2.614 2.660 2.508 2.513 111,734 -0.09(-3.38%)
Mar 17, 2008 2.575 2.658 2.554 2.601 122,094 +0.02(+0.70%)
Mar 14, 2008 2.637 2.663 2.575 2.583 143,144 -0.04(-1.63%)
Mar 13, 2008 2.632 2.637 2.588 2.626 153,125 -0.01(-0.44%)
Mar 12, 2008 2.601 2.660 2.596 2.637 58,098 +0.03(+1.09%)
Mar 11, 2008 2.604 2.616 2.578 2.609 114,033 +0.04(+1.41%)
Mar 10, 2008 2.614 2.627 2.572 2.572 111,989 -0.04(-1.58%)
Mar 07, 2008 2.702 2.702 2.614 2.614 93,376 -0.09(-3.44%)
Mar 06, 2008 2.725 2.725 2.694 2.707 163,620 -0.05(-1.69%)
Mar 05, 2008 2.671 2.821 2.671 2.754 141,116 +0.09(+3.50%)
Mar 04, 2008 2.725 2.738 2.659 2.660 110,884 -0.07(-2.47%)
Mar 03, 2008 2.772 2.787 2.728 2.728 160,675 -0.04(-1.59%)
Feb 29, 2008 2.798 2.847 2.772 2.772 166,618 -0.01(-0.28%)
Feb 28, 2008 2.761 2.816 2.748 2.780 149,311 +0.02(+0.75%)
Feb 27, 2008 2.800 2.800 2.748 2.759 160,714 -0.05(-1.93%)
Feb 26, 2008 2.787 2.829 2.780 2.813 111,792 +0.03(+1.12%)
Feb 25, 2008 2.723 2.798 2.717 2.782 142,770 +0.06(+2.38%)
Feb 22, 2008 2.717 2.748 2.697 2.717 227,379 +0.01(+0.19%)
Feb 21, 2008 2.723 2.754 2.707 2.712 108,160 -0.02(-0.76%)
Feb 20, 2008 2.790 2.818 2.720 2.733 233,349 -0.07(-2.40%)
Feb 19, 2008 2.821 2.821 2.741 2.800 369,550 +0.02(+0.65%)
Feb 18, 2008 2.761 2.821 2.761 2.782 126,947 +0.00(+0.00%)
Feb 15, 2008 2.761 2.821 2.761 2.782 126,947 +0.02(+0.80%)
Feb 14, 2008 2.777 2.795 2.733 2.760 166,460 -0.02(-0.79%)
Feb 13, 2008 2.728 2.798 2.723 2.782 173,399 +0.08(+2.77%)
Feb 12, 2008 2.764 2.790 2.707 2.707 121,263 -0.04(-1.32%)
Feb 11, 2008 2.715 2.780 2.715 2.743 178,751 +0.04(+1.44%)
Feb 08, 2008 2.699 2.754 2.697 2.704 113,330 -0.01(-0.19%)
Feb 07, 2008 2.725 2.728 2.673 2.710 129,230 -0.02(-0.66%)
Feb 06, 2008 2.811 2.811 2.725 2.728 135,656 -0.07(-2.59%)
Feb 05, 2008 2.824 2.873 2.733 2.800 209,477 -0.03(-1.10%)
Feb 04, 2008 2.842 2.896 2.821 2.831 178,770 +0.02(+0.55%)
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.