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 (%)
Sep 30, 2009 1.277 1.333 1.256 1.256 308,547 +0.02(+1.46%)
Sep 29, 2009 1.344 1.357 1.238 1.238 1,913,787 -0.11(-8.08%)
Sep 28, 2009 1.362 1.370 1.308 1.346 214,071 -0.01(-0.38%)
Sep 25, 2009 1.333 1.372 1.326 1.352 208,845 +0.02(+1.16%)
Sep 24, 2009 1.326 1.370 1.321 1.336 174,396 +0.02(+1.57%)
Sep 23, 2009 1.328 1.333 1.308 1.315 198,630 -0.01(-0.97%)
Sep 22, 2009 1.341 1.359 1.315 1.328 131,582 +0.01(+0.59%)
Sep 21, 2009 1.308 1.333 1.308 1.321 81,874 -0.01(-0.97%)
Sep 18, 2009 1.349 1.349 1.300 1.333 351,156 -0.02(-1.72%)
Sep 17, 2009 1.308 1.357 1.308 1.357 189,593 +0.04(+2.74%)
Sep 16, 2009 1.282 1.321 1.269 1.321 226,769 +0.05(+3.87%)
Sep 15, 2009 1.245 1.271 1.238 1.271 158,558 +0.03(+2.29%)
Sep 14, 2009 1.230 1.271 1.230 1.243 116,474 +0.00(+0.00%)
Sep 11, 2009 1.258 1.261 1.217 1.243 238,096 -0.01(-0.62%)
Sep 10, 2009 1.264 1.264 1.230 1.251 98,790 -0.02(-1.63%)
Sep 09, 2009 1.245 1.359 1.230 1.271 166,263 +0.02(+1.66%)
Sep 08, 2009 1.321 1.321 1.235 1.251 169,206 -0.06(-4.36%)
Sep 04, 2009 1.292 1.318 1.292 1.308 134,552 +0.01(+0.60%)
Sep 03, 2009 1.258 1.300 1.258 1.300 99,334 +0.05(+3.72%)
Sep 02, 2009 1.230 1.279 1.183 1.253 109,569 +0.01(+0.83%)
Sep 01, 2009 1.292 1.321 1.240 1.243 236,358 -0.07(-5.14%)
Aug 31, 2009 1.295 1.318 1.282 1.310 274,353 +0.00(+0.20%)
Aug 28, 2009 1.318 1.318 1.295 1.308 130,022 -0.01(-0.79%)
Aug 27, 2009 1.323 1.328 1.308 1.318 65,020 -0.04(-3.05%)
Aug 26, 2009 1.302 1.359 1.266 1.359 235,497 +0.06(+4.58%)
Aug 25, 2009 1.284 1.321 1.269 1.300 102,293 +0.03(+2.45%)
Aug 24, 2009 1.346 1.346 1.256 1.269 122,734 -0.07(-5.22%)
Aug 21, 2009 1.352 1.352 1.289 1.339 364,171 +0.02(+1.37%)
Aug 20, 2009 1.295 1.326 1.269 1.321 179,830 +0.03(+2.00%)
Aug 19, 2009 1.220 1.297 1.220 1.295 215,669 +0.04(+3.31%)
Aug 18, 2009 1.277 1.277 1.230 1.253 123,410 +0.03(+2.76%)
Aug 17, 2009 1.230 1.261 1.170 1.220 183,526 -0.03(-2.08%)
Aug 14, 2009 1.300 1.357 1.240 1.245 162,200 -0.05(-4.18%)
Aug 13, 2009 1.370 1.370 1.295 1.300 112,260 -0.05(-4.02%)
Aug 12, 2009 1.261 1.380 1.235 1.354 266,710 +0.10(+7.84%)
Aug 11, 2009 1.266 1.294 1.251 1.256 96,785 -0.03(-2.02%)
Aug 10, 2009 1.253 1.289 1.235 1.282 89,753 +0.01(+0.81%)
Aug 07, 2009 1.217 1.295 1.163 1.271 267,285 +0.10(+8.63%)
Aug 06, 2009 1.217 1.269 1.160 1.170 173,558 -0.03(-2.80%)
Aug 05, 2009 1.271 1.297 1.165 1.204 320,396 -0.13(-9.88%)
Aug 04, 2009 1.326 1.419 1.321 1.336 218,095 -0.01(-0.77%)
Aug 03, 2009 1.396 1.396 1.277 1.346 279,717 -0.04(-3.17%)
Jul 31, 2009 1.349 1.403 1.284 1.390 293,006 +0.04(+2.68%)
Jul 30, 2009 1.315 1.378 1.264 1.354 275,144 +0.07(+5.66%)
Jul 29, 2009 1.300 1.300 1.251 1.282 115,740 -0.01(-1.00%)
Jul 28, 2009 1.287 1.302 1.269 1.295 147,814 -0.00(-0.20%)
Jul 27, 2009 1.284 1.313 1.247 1.297 152,329 +0.00(+0.20%)
Jul 24, 2009 1.282 1.302 1.282 1.295 132,945 -0.00(-0.20%)
Jul 23, 2009 1.256 1.305 1.227 1.297 216,662 +0.04(+3.09%)
Jul 22, 2009 1.186 1.318 1.163 1.258 178,301 +0.06(+4.97%)
Jul 21, 2009 1.258 1.297 1.139 1.199 161,860 -0.05(-4.34%)
Jul 20, 2009 1.233 1.277 1.203 1.253 170,901 -0.00(-0.21%)
Jul 17, 2009 1.279 1.297 1.245 1.256 185,484 -0.02(-1.62%)
Jul 16, 2009 1.308 1.308 1.234 1.277 213,750 -0.04(-3.33%)
Jul 15, 2009 1.129 1.323 1.111 1.321 306,956 +0.20(+18.06%)
Jul 14, 2009 1.088 1.157 1.063 1.119 59,281 -0.02(-1.37%)
Jul 13, 2009 1.080 1.150 1.053 1.134 157,060 +0.06(+5.29%)
Jul 10, 2009 1.098 1.113 1.051 1.077 87,547 -0.01(-0.95%)
Jul 09, 2009 1.075 1.124 1.056 1.088 103,629 +0.03(+2.69%)
Jul 08, 2009 1.054 1.163 1.049 1.059 254,680 +0.02(+1.74%)
Jul 07, 2009 1.111 1.124 1.041 1.041 143,041 -0.06(-5.85%)
Jul 06, 2009 1.113 1.147 1.067 1.106 142,836 -0.01(-1.16%)
Jul 02, 2009 1.227 1.227 1.116 1.119 216,774 -0.15(-12.02%)
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.