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

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
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 (%)
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.