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

Gladstone Investment (NQ: GAIN )

13.63 +0.18 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2007 2.075 2.075 2.004 2.035 845,315 -0.02(-1.21%)
Dec 28, 2007 2.060 2.104 2.033 2.060 1,108,817 -0.01(-0.30%)
Dec 27, 2007 2.060 2.089 2.050 2.066 457,125 -0.00(-0.20%)
Dec 26, 2007 2.085 2.091 2.064 2.071 301,377 -0.02(-1.14%)
Dec 24, 2007 2.079 2.104 2.068 2.094 221,019 +0.00(+0.15%)
Dec 21, 2007 2.085 2.127 2.075 2.091 395,077 +0.01(+0.50%)
Dec 20, 2007 2.120 2.129 2.058 2.081 422,329 -0.04(-1.67%)
Dec 19, 2007 2.127 2.183 2.098 2.116 358,894 -0.02(-0.78%)
Dec 18, 2007 2.210 2.222 2.102 2.133 341,855 -0.07(-3.20%)
Dec 17, 2007 2.243 2.243 2.183 2.203 188,658 -0.05(-2.21%)
Dec 14, 2007 2.230 2.257 2.201 2.253 230,104 +0.02(+1.02%)
Dec 13, 2007 2.261 2.270 2.222 2.230 477,995 -0.04(-1.83%)
Dec 12, 2007 2.344 2.358 2.247 2.272 241,711 -0.07(-2.93%)
Dec 11, 2007 2.403 2.403 2.305 2.340 455,081 -0.05(-2.25%)
Dec 10, 2007 2.367 2.405 2.324 2.394 249,996 +0.02(+0.96%)
Dec 07, 2007 2.357 2.380 2.315 2.371 192,827 +0.01(+0.44%)
Dec 06, 2007 2.322 2.361 2.288 2.361 246,198 +0.05(+2.06%)
Dec 05, 2007 2.326 2.342 2.264 2.313 290,605 -0.02(-0.71%)
Dec 04, 2007 2.311 2.340 2.297 2.330 324,870 -0.02(-0.71%)
Dec 03, 2007 2.363 2.363 2.305 2.346 378,005 -0.02(-0.96%)
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%)
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.