Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 1.655 1.753 1.603 1.665 975,245 +0.03(+1.90%)
Jun 27, 2008 1.766 1.815 1.632 1.634 8,653,616 -0.14(-8.02%)
Jun 26, 2008 1.818 1.836 1.769 1.776 649,134 -0.06(-3.24%)
Jun 25, 2008 1.859 1.906 1.836 1.836 256,827 -0.01(-0.42%)
Jun 24, 2008 1.942 1.942 1.836 1.844 539,066 -0.11(-5.82%)
Jun 23, 2008 2.012 2.012 1.942 1.958 245,044 -0.04(-2.07%)
Jun 20, 2008 2.025 2.046 1.950 1.999 396,786 -0.04(-2.15%)
Jun 19, 2008 2.043 2.046 2.002 2.043 491,479 +0.03(+1.54%)
Jun 18, 2008 2.069 2.074 2.012 2.012 453,160 -0.06(-3.12%)
Jun 17, 2008 2.097 2.126 2.064 2.077 508,560 -0.03(-1.23%)
Jun 16, 2008 2.071 2.147 2.071 2.103 250,250 +0.04(+1.75%)
Jun 13, 2008 2.092 2.092 2.035 2.066 490,880 -0.03(-1.36%)
Jun 12, 2008 2.110 2.110 2.071 2.095 406,711 -0.00(-0.12%)
Jun 11, 2008 2.152 2.154 2.071 2.097 345,977 -0.05(-2.17%)
Jun 10, 2008 2.170 2.197 2.136 2.144 137,410 -0.01(-0.48%)
Jun 09, 2008 2.196 2.198 2.154 2.154 110,839 -0.03(-1.42%)
Jun 06, 2008 2.183 2.227 2.175 2.185 253,158 +0.01(+0.36%)
Jun 05, 2008 2.237 2.248 2.178 2.178 315,089 -0.01(-0.59%)
Jun 04, 2008 2.237 2.294 2.178 2.191 350,527 -0.04(-1.86%)
Jun 03, 2008 2.255 2.292 2.232 2.232 238,730 -0.01(-0.58%)
Jun 02, 2008 2.302 2.302 2.240 2.245 405,978 -0.08(-3.24%)
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%)
May 01, 2008 2.304 2.330 2.255 2.328 126,901 +0.03(+1.35%)
Apr 30, 2008 2.323 2.323 2.271 2.297 281,575 +0.01(+0.34%)
Apr 29, 2008 2.294 2.307 2.263 2.289 229,928 +0.03(+1.14%)
Apr 28, 2008 2.204 2.317 2.204 2.263 306,589 +0.04(+1.63%)
Apr 25, 2008 2.237 2.248 2.196 2.227 221,385 +0.01(+0.58%)
Apr 24, 2008 2.126 2.214 2.113 2.214 166,139 +0.08(+3.89%)
Apr 23, 2008 2.144 2.147 2.100 2.131 206,381 +0.01(+0.24%)
Apr 22, 2008 2.123 2.159 2.100 2.126 281,864 +0.02(+1.11%)
Apr 21, 2008 2.206 2.206 2.084 2.103 1,645,188 -0.09(-4.13%)
Apr 18, 2008 2.069 2.197 2.059 2.193 2,344,933 +0.12(+5.74%)
Apr 17, 2008 2.038 2.082 1.994 2.074 3,152,672 +0.05(+2.69%)
Apr 16, 2008 2.071 2.131 1.996 2.020 1,347,995 -0.03(-1.52%)
Apr 15, 2008 2.149 2.149 2.043 2.051 663,211 -0.09(-4.23%)
Apr 14, 2008 2.178 2.211 2.090 2.141 463,116 -0.02(-0.96%)
Apr 11, 2008 2.248 2.292 2.159 2.162 483,465 -0.09(-3.80%)
Apr 10, 2008 2.307 2.330 2.242 2.248 457,562 -0.06(-2.58%)
Apr 09, 2008 2.380 2.380 2.307 2.307 146,698 -0.02(-1.00%)
Apr 08, 2008 2.382 2.393 2.330 2.330 180,714 -0.04(-1.85%)
Apr 07, 2008 2.475 2.558 2.349 2.374 140,499 -0.07(-2.76%)
Apr 04, 2008 2.532 2.550 2.437 2.442 98,917 -0.09(-3.58%)
Apr 03, 2008 2.473 2.556 2.452 2.532 210,900 +0.07(+2.73%)
Apr 02, 2008 2.532 2.563 2.411 2.465 192,123 -0.02(-0.94%)
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.