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 (%)
Apr 30, 2008 1.862 1.862 1.820 1.841 351,239 +0.01(+0.34%)
Apr 29, 2008 1.839 1.850 1.814 1.835 286,814 +0.02(+1.14%)
Apr 28, 2008 1.766 1.858 1.766 1.814 382,442 +0.03(+1.63%)
Apr 25, 2008 1.793 1.802 1.760 1.785 276,158 +0.01(+0.58%)
Apr 24, 2008 1.704 1.775 1.694 1.775 207,244 +0.07(+3.89%)
Apr 23, 2008 1.719 1.721 1.683 1.708 257,442 +0.00(+0.24%)
Apr 22, 2008 1.702 1.731 1.683 1.704 351,600 +0.02(+1.11%)
Apr 21, 2008 1.769 1.769 1.671 1.686 2,052,222 -0.07(-4.13%)
Apr 18, 2008 1.659 1.761 1.650 1.758 2,925,091 +0.10(+5.74%)
Apr 17, 2008 1.634 1.669 1.598 1.663 3,932,671 +0.04(+2.69%)
Apr 16, 2008 1.661 1.708 1.600 1.619 1,681,501 -0.02(-1.52%)
Apr 15, 2008 1.723 1.723 1.638 1.644 827,295 -0.07(-4.23%)
Apr 14, 2008 1.746 1.773 1.675 1.717 577,695 -0.02(-0.96%)
Apr 11, 2008 1.802 1.837 1.731 1.733 603,079 -0.07(-3.80%)
Apr 10, 2008 1.850 1.868 1.798 1.802 570,768 -0.05(-2.58%)
Apr 09, 2008 1.908 1.908 1.850 1.850 182,992 -0.02(-1.00%)
Apr 08, 2008 1.910 1.918 1.868 1.868 225,425 -0.04(-1.85%)
Apr 07, 2008 1.984 2.051 1.883 1.903 175,260 -0.05(-2.76%)
Apr 04, 2008 2.030 2.045 1.953 1.957 123,390 -0.07(-3.58%)
Apr 03, 2008 1.982 2.049 1.966 2.030 263,079 +0.05(+2.73%)
Apr 02, 2008 2.030 2.055 1.933 1.976 239,656 -0.02(-0.94%)
Apr 01, 2008 1.935 1.999 1.924 1.995 139,495 +0.04(+2.13%)
Mar 31, 2008 1.918 1.968 1.833 1.953 514,832 +0.07(+3.63%)
Mar 28, 2008 1.941 1.953 1.823 1.885 257,514 -0.03(-1.73%)
Mar 27, 2008 1.968 1.968 1.885 1.918 189,337 -0.07(-3.55%)
Mar 26, 2008 2.016 2.034 1.972 1.989 390,424 -0.02(-1.03%)
Mar 25, 2008 2.026 2.034 1.987 2.009 187,540 -0.00(-0.21%)
Mar 24, 2008 2.061 2.076 1.993 2.013 169,855 -0.01(-0.31%)
Mar 21, 2008 2.059 2.076 2.013 2.020 115,730 +0.00(+0.00%)
Mar 20, 2008 2.059 2.076 2.013 2.020 115,730 +0.00(+0.10%)
Mar 19, 2008 2.028 2.061 2.013 2.018 166,907 +0.00(+0.10%)
Mar 18, 2008 2.097 2.134 2.011 2.016 139,307 -0.07(-3.38%)
Mar 17, 2008 2.065 2.132 2.049 2.086 152,223 +0.01(+0.70%)
Mar 14, 2008 2.115 2.136 2.065 2.072 178,469 -0.03(-1.63%)
Mar 13, 2008 2.111 2.115 2.076 2.106 190,912 -0.01(-0.44%)
Mar 12, 2008 2.086 2.134 2.082 2.115 72,435 +0.02(+1.09%)
Mar 11, 2008 2.088 2.099 2.067 2.092 142,174 +0.03(+1.41%)
Mar 10, 2008 2.097 2.107 2.063 2.063 139,625 -0.03(-1.58%)
Mar 07, 2008 2.167 2.167 2.097 2.097 116,419 -0.07(-3.44%)
Mar 06, 2008 2.186 2.186 2.161 2.171 203,997 -0.04(-1.69%)
Mar 05, 2008 2.142 2.263 2.142 2.209 175,940 +0.07(+3.50%)
Mar 04, 2008 2.186 2.196 2.133 2.134 138,247 -0.05(-2.47%)
Mar 03, 2008 2.223 2.236 2.188 2.188 200,326 -0.04(-1.59%)
Feb 29, 2008 2.244 2.283 2.223 2.223 207,735 -0.01(-0.28%)
Feb 28, 2008 2.215 2.258 2.204 2.229 186,157 +0.02(+0.75%)
Feb 27, 2008 2.246 2.246 2.204 2.213 200,374 -0.04(-1.93%)
Feb 26, 2008 2.236 2.269 2.229 2.256 139,379 +0.02(+1.12%)
Feb 25, 2008 2.184 2.244 2.180 2.231 178,001 +0.05(+2.38%)
Feb 22, 2008 2.180 2.204 2.163 2.180 283,490 +0.00(+0.19%)
Feb 21, 2008 2.184 2.209 2.171 2.175 134,851 -0.02(-0.76%)
Feb 20, 2008 2.238 2.261 2.182 2.192 290,933 -0.05(-2.40%)
Feb 19, 2008 2.263 2.263 2.198 2.246 460,745 +0.01(+0.65%)
Feb 18, 2008 2.215 2.263 2.215 2.231 158,274 +0.00(+0.00%)
Feb 15, 2008 2.215 2.263 2.215 2.231 158,274 +0.02(+0.80%)
Feb 14, 2008 2.227 2.242 2.192 2.214 207,538 -0.02(-0.79%)
Feb 13, 2008 2.188 2.244 2.184 2.231 216,190 +0.06(+2.77%)
Feb 12, 2008 2.217 2.238 2.171 2.171 151,187 -0.03(-1.32%)
Feb 11, 2008 2.177 2.229 2.177 2.200 222,862 +0.03(+1.44%)
Feb 08, 2008 2.165 2.209 2.163 2.169 141,297 -0.00(-0.19%)
Feb 07, 2008 2.186 2.188 2.144 2.173 161,121 -0.01(-0.66%)
Feb 06, 2008 2.254 2.254 2.186 2.188 169,132 -0.06(-2.59%)
Feb 05, 2008 2.265 2.304 2.192 2.246 261,171 -0.02(-1.10%)
Feb 04, 2008 2.279 2.323 2.263 2.271 222,886 +0.01(+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.