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 (-1.17%)
Streaming Delayed Price Updated: 2:15 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 (%)
Jul 31, 2008 2.007 2.069 1.919 2.046 358,243 +0.07(+3.40%)
Jul 30, 2008 1.898 1.991 1.886 1.978 287,016 +0.12(+6.26%)
Jul 29, 2008 1.862 1.911 1.831 1.862 374,159 +0.01(+0.42%)
Jul 28, 2008 1.994 1.994 1.813 1.854 339,126 -0.15(-7.49%)
Jul 25, 2008 1.934 2.038 1.934 2.004 235,362 +0.05(+2.65%)
Jul 24, 2008 1.994 1.994 1.895 1.952 324,261 -0.01(-0.26%)
Jul 23, 2008 1.939 1.989 1.867 1.958 359,355 +0.03(+1.48%)
Jul 22, 2008 1.836 1.929 1.823 1.929 315,730 +0.08(+4.34%)
Jul 21, 2008 1.890 1.890 1.813 1.849 549,108 -0.04(-1.92%)
Jul 18, 2008 1.872 1.999 1.851 1.885 302,317 +0.03(+1.68%)
Jul 17, 2008 1.991 2.009 1.851 1.854 322,520 -0.10(-4.91%)
Jul 16, 2008 1.815 1.952 1.815 1.950 278,385 +0.13(+7.42%)
Jul 15, 2008 1.763 1.859 1.758 1.815 563,242 +0.03(+1.74%)
Jul 14, 2008 1.833 1.841 1.774 1.784 523,452 -0.04(-1.99%)
Jul 11, 2008 1.737 1.942 1.683 1.820 512,843 +0.02(+1.30%)
Jul 10, 2008 1.660 1.813 1.618 1.797 379,724 +0.13(+7.60%)
Jul 09, 2008 1.748 1.779 1.662 1.670 362,584 -0.08(-4.59%)
Jul 08, 2008 1.592 1.758 1.579 1.750 434,016 +0.16(+10.28%)
Jul 07, 2008 1.683 1.683 1.587 1.587 859,945 -0.09(-5.11%)
Jul 04, 2008 1.639 1.699 1.621 1.673 258,970 +0.00(+0.00%)
Jul 03, 2008 1.639 1.699 1.621 1.673 258,970 +0.04(+2.22%)
Jul 02, 2008 1.680 1.748 1.636 1.636 554,256 -0.05(-2.92%)
Jul 01, 2008 1.652 1.701 1.634 1.686 516,103 +0.02(+1.24%)
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%)
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.