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 30, 2008 2.338 2.341 2.292 2.320 364,090 -0.01(-0.22%)
May 29, 2008 2.310 2.325 2.292 2.325 218,736 +0.02(+1.01%)
May 28, 2008 2.284 2.312 2.279 2.302 230,978 +0.03(+1.25%)
May 27, 2008 2.302 2.341 2.248 2.273 191,656 -0.02(-0.79%)
May 26, 2008 2.304 2.338 2.286 2.292 122,108 +0.00(+0.00%)
May 23, 2008 2.304 2.338 2.286 2.292 122,108 -0.02(-0.67%)
May 22, 2008 2.266 2.328 2.258 2.307 187,639 -0.03(-1.44%)
May 21, 2008 2.377 2.393 2.258 2.341 201,341 +0.00(+0.00%)
May 20, 2008 2.369 2.374 2.330 2.341 185,932 -0.02(-0.88%)
May 19, 2008 2.325 2.377 2.304 2.361 275,697 +0.03(+1.33%)
May 16, 2008 2.369 2.377 2.325 2.330 278,392 -0.04(-1.75%)
May 15, 2008 2.372 2.403 2.356 2.372 198,982 +0.01(+0.55%)
May 14, 2008 2.403 2.431 2.359 2.359 204,331 -0.05(-1.94%)
May 13, 2008 2.346 2.411 2.346 2.405 205,852 +0.05(+2.20%)
May 12, 2008 2.271 2.354 2.271 2.354 166,993 +0.08(+3.41%)
May 09, 2008 2.279 2.294 2.232 2.276 152,363 +0.04(+1.62%)
May 08, 2008 2.346 2.346 2.237 2.240 313,745 -0.11(-4.74%)
May 07, 2008 2.349 2.354 2.320 2.351 384,455 +0.03(+1.11%)
May 06, 2008 2.330 2.367 2.307 2.325 393,839 +0.01(+0.22%)
May 05, 2008 2.398 2.408 2.304 2.320 150,548 -0.09(-3.55%)
May 02, 2008 2.343 2.408 2.292 2.405 409,210 +0.08(+3.34%)
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.