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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2008 1.609 1.659 1.538 1.640 446,876 +0.05(+3.40%)
Jul 30, 2008 1.522 1.596 1.512 1.586 358,027 +0.09(+6.26%)
Jul 29, 2008 1.492 1.532 1.468 1.492 466,729 +0.01(+0.42%)
Jul 28, 2008 1.598 1.598 1.453 1.486 423,029 -0.12(-7.49%)
Jul 25, 2008 1.551 1.634 1.551 1.607 293,593 +0.04(+2.65%)
Jul 24, 2008 1.598 1.598 1.519 1.565 404,487 -0.00(-0.26%)
Jul 23, 2008 1.555 1.594 1.497 1.569 448,263 +0.02(+1.48%)
Jul 22, 2008 1.472 1.546 1.461 1.546 393,845 +0.06(+4.34%)
Jul 21, 2008 1.515 1.515 1.453 1.482 684,962 -0.03(-1.92%)
Jul 18, 2008 1.501 1.602 1.484 1.511 377,114 +0.02(+1.68%)
Jul 17, 2008 1.596 1.611 1.484 1.486 402,314 -0.08(-4.91%)
Jul 16, 2008 1.455 1.565 1.455 1.563 347,260 +0.11(+7.42%)
Jul 15, 2008 1.414 1.490 1.409 1.455 702,594 +0.02(+1.74%)
Jul 14, 2008 1.470 1.476 1.422 1.430 652,959 -0.03(-1.99%)
Jul 11, 2008 1.393 1.557 1.349 1.459 639,725 +0.02(+1.30%)
Jul 10, 2008 1.331 1.453 1.297 1.441 473,671 +0.10(+7.60%)
Jul 09, 2008 1.401 1.426 1.333 1.339 452,291 -0.06(-4.59%)
Jul 08, 2008 1.277 1.409 1.266 1.403 541,395 +0.13(+10.28%)
Jul 07, 2008 1.349 1.349 1.272 1.272 1,072,703 -0.07(-5.11%)
Jul 04, 2008 1.314 1.362 1.299 1.341 323,042 +0.00(+0.00%)
Jul 03, 2008 1.314 1.362 1.299 1.341 323,042 +0.03(+2.22%)
Jul 02, 2008 1.347 1.401 1.312 1.312 691,383 -0.04(-2.92%)
Jul 01, 2008 1.324 1.364 1.310 1.351 643,791 +0.02(+1.24%)
Jun 30, 2008 1.326 1.405 1.285 1.335 1,216,530 +0.02(+1.90%)
Jun 27, 2008 1.416 1.455 1.308 1.310 10,794,597 -0.11(-8.02%)
Jun 26, 2008 1.457 1.472 1.418 1.424 809,735 -0.05(-3.24%)
Jun 25, 2008 1.490 1.528 1.472 1.472 320,368 -0.01(-0.42%)
Jun 24, 2008 1.557 1.557 1.472 1.478 672,436 -0.09(-5.82%)
Jun 23, 2008 1.613 1.613 1.557 1.569 305,670 -0.03(-2.07%)
Jun 20, 2008 1.623 1.640 1.563 1.602 494,955 -0.04(-2.15%)
Jun 19, 2008 1.638 1.640 1.605 1.638 613,075 +0.02(+1.54%)
Jun 18, 2008 1.659 1.663 1.613 1.613 565,276 -0.05(-3.12%)
Jun 17, 2008 1.681 1.704 1.654 1.665 634,383 -0.02(-1.23%)
Jun 16, 2008 1.661 1.721 1.661 1.686 312,164 +0.03(+1.75%)
Jun 13, 2008 1.677 1.677 1.632 1.656 612,328 -0.02(-1.36%)
Jun 12, 2008 1.692 1.692 1.661 1.679 507,336 -0.00(-0.12%)
Jun 11, 2008 1.725 1.727 1.661 1.681 431,575 -0.04(-2.17%)
Jun 10, 2008 1.739 1.761 1.713 1.719 171,406 -0.01(-0.48%)
Jun 09, 2008 1.760 1.762 1.727 1.727 138,262 -0.02(-1.42%)
Jun 06, 2008 1.750 1.785 1.744 1.752 315,792 +0.01(+0.36%)
Jun 05, 2008 1.793 1.802 1.746 1.746 393,045 -0.01(-0.59%)
Jun 04, 2008 1.793 1.839 1.746 1.756 437,250 -0.03(-1.86%)
Jun 03, 2008 1.808 1.837 1.789 1.789 297,793 -0.01(-0.58%)
Jun 02, 2008 1.845 1.845 1.796 1.800 506,420 -0.06(-3.24%)
May 30, 2008 1.874 1.876 1.837 1.860 454,170 -0.00(-0.22%)
May 29, 2008 1.852 1.864 1.837 1.864 272,853 +0.02(+1.01%)
May 28, 2008 1.831 1.854 1.827 1.845 288,125 +0.02(+1.25%)
May 27, 2008 1.845 1.876 1.802 1.823 239,073 -0.01(-0.79%)
May 26, 2008 1.847 1.874 1.833 1.837 152,319 +0.00(+0.00%)
May 23, 2008 1.847 1.874 1.833 1.837 152,319 -0.01(-0.67%)
May 22, 2008 1.816 1.866 1.810 1.850 234,063 -0.03(-1.44%)
May 21, 2008 1.906 1.918 1.810 1.876 251,155 +0.00(+0.00%)
May 20, 2008 1.899 1.903 1.868 1.876 231,933 -0.02(-0.88%)
May 19, 2008 1.864 1.906 1.847 1.893 343,907 +0.02(+1.33%)
May 16, 2008 1.899 1.906 1.864 1.868 347,269 -0.03(-1.75%)
May 15, 2008 1.901 1.926 1.889 1.901 248,212 +0.01(+0.55%)
May 14, 2008 1.926 1.949 1.891 1.891 254,884 -0.04(-1.94%)
May 13, 2008 1.881 1.933 1.881 1.928 256,782 +0.04(+2.20%)
May 12, 2008 1.820 1.887 1.820 1.887 208,308 +0.06(+3.41%)
May 09, 2008 1.827 1.839 1.789 1.825 190,060 +0.03(+1.62%)
May 08, 2008 1.881 1.881 1.793 1.796 391,369 -0.09(-4.74%)
May 07, 2008 1.883 1.887 1.860 1.885 479,572 +0.02(+1.11%)
May 06, 2008 1.868 1.897 1.850 1.864 491,279 +0.00(+0.22%)
May 05, 2008 1.922 1.930 1.847 1.860 187,795 -0.07(-3.55%)
May 02, 2008 1.879 1.930 1.837 1.928 510,452 +0.06(+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.