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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2009 1.173 1.173 1.094 1.170 287,040 +0.02(+1.76%)
Nov 27, 2009 1.147 1.206 1.147 1.150 168,384 -0.02(-1.52%)
Nov 25, 2009 1.178 1.239 1.165 1.168 162,584 +0.00(+0.22%)
Nov 24, 2009 1.165 1.180 1.147 1.165 167,922 -0.00(-0.22%)
Nov 23, 2009 1.160 1.218 1.150 1.168 129,656 +0.01(+1.10%)
Nov 20, 2009 1.137 1.160 1.130 1.155 156,026 +0.01(+0.66%)
Nov 19, 2009 1.165 1.173 1.147 1.147 132,048 -0.04(-3.00%)
Nov 18, 2009 1.188 1.208 1.163 1.183 165,198 -0.01(-0.64%)
Nov 17, 2009 1.160 1.190 1.147 1.190 154,052 +0.04(+3.07%)
Nov 16, 2009 1.160 1.193 1.147 1.155 419,164 +0.01(+1.10%)
Nov 13, 2009 1.160 1.183 1.137 1.142 367,785 -0.01(-0.66%)
Nov 12, 2009 1.220 1.233 1.147 1.150 319,378 -0.07(-5.76%)
Nov 11, 2009 1.263 1.280 1.205 1.220 146,390 -0.02(-1.62%)
Nov 10, 2009 1.273 1.303 1.235 1.240 122,632 -0.04(-3.33%)
Nov 09, 2009 1.243 1.291 1.243 1.283 198,000 +0.04(+3.23%)
Nov 06, 2009 1.243 1.270 1.231 1.243 92,896 -0.02(-1.79%)
Nov 05, 2009 1.235 1.275 1.220 1.265 153,236 +0.05(+3.92%)
Nov 04, 2009 1.240 1.280 1.218 1.218 289,669 -0.04(-2.81%)
Nov 03, 2009 1.255 1.258 1.230 1.253 173,581 -0.01(-0.99%)
Nov 02, 2009 1.275 1.278 1.225 1.265 270,062 -0.00(-0.20%)
Oct 30, 2009 1.270 1.273 1.245 1.268 387,078 +0.00(+0.20%)
Oct 29, 2009 1.263 1.278 1.243 1.265 179,085 +0.02(+1.82%)
Oct 28, 2009 1.243 1.263 1.230 1.243 306,995 -0.01(-0.60%)
Oct 27, 2009 1.253 1.303 1.245 1.250 212,864 +0.01(+0.81%)
Oct 26, 2009 1.233 1.248 1.210 1.240 273,861 +0.01(+0.41%)
Oct 23, 2009 1.248 1.273 1.210 1.235 241,054 -0.03(-2.19%)
Oct 22, 2009 1.225 1.273 1.213 1.263 231,981 +0.03(+2.44%)
Oct 21, 2009 1.195 1.255 1.195 1.233 304,621 +0.04(+3.15%)
Oct 20, 2009 1.195 1.240 1.193 1.195 158,621 -0.04(-3.45%)
Oct 19, 2009 1.258 1.278 1.230 1.238 147,867 -0.01(-0.60%)
Oct 16, 2009 1.235 1.253 1.235 1.245 153,444 -0.00(-0.40%)
Oct 15, 2009 1.253 1.260 1.233 1.250 111,256 -0.01(-1.18%)
Oct 14, 2009 1.258 1.278 1.228 1.265 207,066 +0.03(+2.83%)
Oct 13, 2009 1.260 1.280 1.226 1.230 55,329 -0.04(-3.14%)
Oct 12, 2009 1.273 1.282 1.258 1.270 91,160 +0.01(+0.59%)
Oct 09, 2009 1.258 1.265 1.198 1.263 157,595 +0.00(+0.20%)
Oct 08, 2009 1.270 1.275 1.250 1.260 296,774 +0.00(+0.40%)
Oct 07, 2009 1.233 1.255 1.183 1.255 134,283 +0.01(+1.21%)
Oct 06, 2009 1.245 1.258 1.183 1.240 143,390 +0.00(+0.00%)
Oct 05, 2009 1.205 1.243 1.183 1.240 182,803 +0.06(+5.29%)
Oct 02, 2009 1.111 1.213 1.103 1.178 220,373 +0.05(+4.65%)
Oct 01, 2009 1.203 1.228 1.126 1.126 379,683 -0.08(-6.80%)
Sep 30, 2009 1.228 1.283 1.208 1.208 320,784 +0.02(+1.46%)
Sep 29, 2009 1.293 1.305 1.190 1.190 1,989,690 -0.10(-8.08%)
Sep 28, 2009 1.310 1.317 1.258 1.295 222,561 -0.00(-0.38%)
Sep 25, 2009 1.283 1.320 1.275 1.300 217,128 +0.01(+1.16%)
Sep 24, 2009 1.275 1.317 1.270 1.285 181,313 +0.02(+1.57%)
Sep 23, 2009 1.278 1.283 1.258 1.265 206,508 -0.01(-0.97%)
Sep 22, 2009 1.290 1.308 1.265 1.278 136,801 +0.01(+0.59%)
Sep 21, 2009 1.258 1.283 1.258 1.270 85,121 -0.01(-0.97%)
Sep 18, 2009 1.298 1.298 1.250 1.283 365,084 -0.01(-0.96%)
Sep 17, 2009 1.248 1.295 1.248 1.295 198,629 +0.03(+2.74%)
Sep 16, 2009 1.223 1.260 1.211 1.260 237,576 +0.05(+3.87%)
Sep 15, 2009 1.189 1.214 1.181 1.214 166,115 +0.03(+2.29%)
Sep 14, 2009 1.174 1.214 1.174 1.186 122,025 +0.00(+0.00%)
Sep 11, 2009 1.201 1.204 1.162 1.186 249,444 -0.01(-0.62%)
Sep 10, 2009 1.206 1.206 1.174 1.194 103,498 -0.02(-1.63%)
Sep 09, 2009 1.189 1.298 1.174 1.214 174,187 +0.02(+1.66%)
Sep 08, 2009 1.260 1.260 1.179 1.194 177,270 -0.05(-4.36%)
Sep 04, 2009 1.233 1.258 1.233 1.248 140,964 +0.01(+0.60%)
Sep 03, 2009 1.201 1.241 1.201 1.241 104,068 +0.04(+3.72%)
Sep 02, 2009 1.174 1.221 1.129 1.196 114,790 +0.01(+0.83%)
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.