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: 11:40 AM 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 (%)
Nov 30, 2007 2.340 2.405 2.334 2.369 458,527 -0.02(-0.70%)
Nov 29, 2007 2.367 2.394 2.328 2.386 439,460 +0.03(+1.32%)
Nov 28, 2007 2.336 2.373 2.326 2.355 285,332 +0.02(+0.89%)
Nov 27, 2007 2.326 2.338 2.284 2.334 334,225 +0.00(+0.18%)
Nov 26, 2007 2.297 2.332 2.266 2.330 609,623 +0.01(+0.27%)
Nov 23, 2007 2.270 2.324 2.270 2.324 106,916 +0.06(+2.85%)
Nov 21, 2007 2.243 2.261 2.215 2.259 285,226 +0.00(+0.09%)
Nov 20, 2007 2.288 2.311 2.241 2.257 209,581 -0.05(-1.98%)
Nov 19, 2007 2.303 2.324 2.282 2.303 325,549 +0.00(+0.00%)
Nov 16, 2007 2.320 2.332 2.288 2.303 312,516 -0.02(-0.89%)
Nov 15, 2007 2.293 2.326 2.288 2.324 189,983 +0.04(+1.54%)
Nov 14, 2007 2.293 2.346 2.288 2.288 336,862 -0.00(-0.18%)
Nov 13, 2007 2.359 2.382 2.241 2.293 335,348 -0.06(-2.56%)
Nov 12, 2007 2.376 2.392 2.328 2.353 261,945 -0.03(-1.22%)
Nov 09, 2007 2.398 2.413 2.367 2.382 124,542 -0.02(-0.95%)
Nov 08, 2007 2.417 2.442 2.388 2.405 241,928 -0.01(-0.43%)
Nov 07, 2007 2.473 2.486 2.398 2.415 274,241 -0.03(-1.36%)
Nov 06, 2007 2.429 2.481 2.411 2.448 209,321 +0.01(+0.51%)
Nov 05, 2007 2.419 2.477 2.396 2.436 322,108 +0.00(+0.00%)
Nov 02, 2007 2.502 2.525 2.417 2.436 380,680 -0.07(-2.81%)
Nov 01, 2007 2.548 2.579 2.502 2.506 237,614 -0.04(-1.47%)
Oct 31, 2007 2.556 2.596 2.521 2.544 537,126 +0.02(+0.74%)
Oct 30, 2007 2.531 2.544 2.500 2.525 256,788 +0.01(+0.41%)
Oct 29, 2007 2.544 2.573 2.515 2.515 212,006 -0.03(-1.22%)
Oct 26, 2007 2.595 2.602 2.519 2.546 226,865 -0.05(-1.84%)
Oct 25, 2007 2.633 2.633 2.585 2.593 225,935 -0.03(-1.26%)
Oct 24, 2007 2.602 2.627 2.568 2.627 159,025 +0.03(+1.12%)
Oct 23, 2007 2.573 2.602 2.554 2.598 191,757 +0.03(+1.21%)
Oct 22, 2007 2.521 2.568 2.500 2.566 295,463 +0.02(+0.73%)
Oct 19, 2007 2.575 2.604 2.492 2.548 201,672 -0.06(-2.15%)
Oct 18, 2007 2.608 2.610 2.575 2.604 99,257 +0.00(+0.00%)
Oct 17, 2007 2.589 2.612 2.575 2.604 57,974 +0.01(+0.40%)
Oct 16, 2007 2.554 2.593 2.552 2.593 143,297 +0.03(+1.21%)
Oct 15, 2007 2.571 2.598 2.548 2.562 200,900 -0.02(-0.72%)
Oct 12, 2007 2.581 2.598 2.573 2.581 117,785 +0.01(+0.32%)
Oct 11, 2007 2.593 2.622 2.564 2.573 241,928 -0.01(-0.40%)
Oct 10, 2007 2.556 2.600 2.556 2.583 354,464 +0.01(+0.24%)
Oct 09, 2007 2.591 2.591 2.558 2.577 195,912 -0.02(-0.80%)
Oct 08, 2007 2.589 2.600 2.558 2.598 182,204 +0.01(+0.32%)
Oct 05, 2007 2.595 2.595 2.568 2.589 166,134 -0.01(-0.27%)
Oct 04, 2007 2.591 2.600 2.581 2.596 101,252 -0.00(-0.05%)
Oct 03, 2007 2.614 2.614 2.566 2.598 124,123 -0.01(-0.24%)
Oct 02, 2007 2.631 2.639 2.593 2.604 137,846 -0.03(-1.03%)
Oct 01, 2007 2.656 2.656 2.623 2.631 124,229 -0.03(-1.25%)
Sep 28, 2007 2.697 2.697 2.656 2.664 154,412 -0.02(-0.77%)
Sep 27, 2007 2.598 2.685 2.560 2.685 369,642 +0.10(+4.02%)
Sep 26, 2007 2.587 2.612 2.568 2.581 204,732 -0.01(-0.48%)
Sep 25, 2007 2.602 2.629 2.593 2.593 181,495 -0.00(-0.16%)
Sep 24, 2007 2.595 2.620 2.593 2.598 196,823 +0.00(+0.08%)
Sep 21, 2007 2.604 2.606 2.564 2.595 129,782 +0.00(+0.08%)
Sep 20, 2007 2.631 2.654 2.560 2.593 224,933 -0.06(-2.34%)
Sep 19, 2007 2.699 2.699 2.637 2.656 149,712 -0.05(-1.77%)
Sep 18, 2007 2.710 2.710 2.666 2.703 116,257 -0.00(-0.15%)
Sep 17, 2007 2.666 2.714 2.656 2.707 224,031 +0.03(+1.19%)
Sep 14, 2007 2.654 2.676 2.616 2.676 144,859 +0.03(+0.99%)
Sep 13, 2007 2.629 2.651 2.618 2.649 118,142 +0.02(+0.79%)
Sep 12, 2007 2.603 2.637 2.595 2.629 179,249 +0.01(+0.56%)
Sep 11, 2007 2.608 2.635 2.517 2.614 215,090 +0.00(+0.00%)
Sep 10, 2007 2.627 2.631 2.598 2.614 122,094 -0.01(-0.40%)
Sep 07, 2007 2.633 2.643 2.604 2.624 217,399 -0.01(-0.47%)
Sep 06, 2007 2.624 2.641 2.614 2.637 189,029 +0.02(+0.71%)
Sep 05, 2007 2.591 2.633 2.575 2.618 339,923 +0.03(+1.12%)
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.