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

Gladstone Investment (NQ: GAIN )

13.67 +0.04 (+0.29%)
Streaming Delayed Price Updated: 12:45 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, 2009 1.277 1.329 1.216 1.316 309,529 +0.03(+2.68%)
Jul 30, 2009 1.245 1.304 1.196 1.282 290,660 +0.07(+5.66%)
Jul 29, 2009 1.230 1.230 1.184 1.213 122,267 -0.01(-1.00%)
Jul 28, 2009 1.218 1.233 1.201 1.226 156,149 -0.00(-0.20%)
Jul 27, 2009 1.216 1.243 1.180 1.228 160,918 +0.00(+0.20%)
Jul 24, 2009 1.213 1.233 1.213 1.226 140,442 -0.00(-0.20%)
Jul 23, 2009 1.189 1.235 1.162 1.228 228,879 +0.04(+3.09%)
Jul 22, 2009 1.123 1.248 1.101 1.191 188,355 +0.06(+4.97%)
Jul 21, 2009 1.191 1.228 1.078 1.135 170,987 -0.04(-3.54%)
Jul 20, 2009 1.157 1.198 1.129 1.177 182,043 -0.00(-0.21%)
Jul 17, 2009 1.201 1.218 1.169 1.179 197,576 -0.02(-1.62%)
Jul 16, 2009 1.228 1.228 1.158 1.198 227,685 -0.04(-3.33%)
Jul 15, 2009 1.060 1.242 1.043 1.240 326,967 +0.19(+18.05%)
Jul 14, 2009 1.021 1.087 0.9979 1.050 63,146 -0.01(-1.37%)
Jul 13, 2009 1.014 1.079 0.9881 1.065 167,299 +0.05(+5.29%)
Jul 10, 2009 1.031 1.045 0.9869 1.011 93,255 -0.01(-0.95%)
Jul 09, 2009 1.009 1.055 0.9918 1.021 110,385 +0.03(+2.69%)
Jul 08, 2009 0.9894 1.091 0.9845 0.9942 271,283 +0.02(+1.74%)
Jul 07, 2009 1.043 1.055 0.9772 0.9772 152,366 -0.06(-5.85%)
Jul 06, 2009 1.045 1.077 1.002 1.038 152,148 -0.01(-1.16%)
Jul 02, 2009 1.152 1.152 1.048 1.050 230,906 -0.14(-12.02%)
Jul 01, 2009 1.186 1.220 1.181 1.194 278,462 +0.02(+1.66%)
Jun 30, 2009 1.225 1.225 1.125 1.174 266,647 -0.05(-3.79%)
Jun 29, 2009 1.232 1.249 1.169 1.220 781,725 -0.09(-6.69%)
Jun 26, 2009 1.009 1.400 1.004 1.308 3,197,080 +0.29(+28.10%)
Jun 25, 2009 0.9553 1.021 0.9237 1.021 319,262 +0.07(+6.87%)
Jun 24, 2009 0.9262 0.9991 0.9140 0.9553 247,670 +0.04(+4.80%)
Jun 23, 2009 0.9675 0.9699 0.9067 0.9116 157,619 -0.05(-4.82%)
Jun 22, 2009 0.9966 1.009 0.9578 0.9578 252,997 -0.05(-4.83%)
Jun 19, 2009 1.019 1.021 0.9845 1.006 471,546 +0.01(+0.98%)
Jun 18, 2009 1.040 1.043 0.9942 0.9966 164,205 -0.04(-3.76%)
Jun 17, 2009 0.9609 1.043 0.9609 1.036 263,819 +0.08(+8.31%)
Jun 16, 2009 1.019 1.021 0.9537 0.9561 321,002 -0.05(-5.02%)
Jun 15, 2009 0.9994 1.016 0.9874 1.007 246,358 +0.00(+0.24%)
Jun 12, 2009 0.9681 1.004 0.9681 1.004 122,894 +0.03(+2.71%)
Jun 11, 2009 0.9681 1.007 0.9681 0.9777 142,369 +0.02(+1.75%)
Jun 10, 2009 0.9633 0.9729 0.9513 0.9609 158,721 -0.00(-0.25%)
Jun 09, 2009 1.011 1.011 0.9513 0.9633 121,046 -0.04(-4.08%)
Jun 08, 2009 1.028 1.040 1.004 1.004 101,152 -0.03(-2.57%)
Jun 05, 2009 1.055 1.055 0.9970 1.031 122,271 -0.00(-0.46%)
Jun 04, 2009 1.011 1.036 0.9681 1.036 144,117 +0.05(+4.62%)
Jun 03, 2009 1.004 1.024 0.9681 0.9898 168,463 -0.04(-3.52%)
Jun 02, 2009 1.105 1.105 0.9537 1.026 631,789 -0.09(-8.39%)
Jun 01, 2009 1.024 1.127 1.011 1.120 432,980 +0.10(+9.67%)
May 29, 2009 0.9609 1.021 0.9392 1.021 338,168 +0.09(+9.28%)
May 28, 2009 0.9440 0.9681 0.9224 0.9344 212,292 +0.01(+0.78%)
May 27, 2009 1.004 1.019 0.9055 0.9272 262,706 -0.09(-8.77%)
May 26, 2009 0.9777 1.021 0.9705 1.016 233,876 +0.02(+2.43%)
May 22, 2009 0.9729 0.9922 0.9681 0.9922 170,734 +0.03(+2.74%)
May 21, 2009 0.9513 0.9729 0.9320 0.9657 161,408 -0.00(-0.50%)
May 20, 2009 1.007 1.016 0.9537 0.9705 308,412 -0.02(-2.42%)
May 19, 2009 0.9585 1.009 0.9175 0.9946 171,311 +0.03(+3.51%)
May 18, 2009 0.9440 0.9802 0.9248 0.9609 140,546 +0.05(+5.00%)
May 15, 2009 0.9413 0.9699 0.9056 0.9151 308,247 -0.01(-1.29%)
May 14, 2009 0.9127 0.9628 0.9080 0.9270 159,599 +0.02(+2.64%)
May 13, 2009 0.9747 0.9747 0.8984 0.9032 161,878 -0.10(-9.76%)
May 12, 2009 0.9509 1.013 0.9104 1.001 360,455 +0.06(+6.60%)
May 11, 2009 0.9604 0.9866 0.9390 0.9390 190,722 -0.05(-4.83%)
May 08, 2009 0.8889 0.9914 0.8818 0.9866 597,108 +0.15(+17.61%)
May 07, 2009 0.8937 0.8937 0.8341 0.8389 373,866 -0.03(-3.83%)
May 06, 2009 0.8889 0.8937 0.8603 0.8722 278,563 +0.00(+0.00%)
May 05, 2009 0.8937 0.9008 0.8722 0.8722 194,032 -0.01(-0.81%)
May 04, 2009 0.8913 0.9294 0.8675 0.8794 471,971 +0.00(+0.00%)
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.