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 (%)
Apr 30, 2009 0.9270 0.9318 0.8675 0.8675 606,163 -0.05(-4.96%)
Apr 29, 2009 0.9223 0.9223 0.8722 0.9127 197,389 +0.00(+0.00%)
Apr 28, 2009 0.8532 0.9175 0.8270 0.9127 277,380 +0.05(+5.80%)
Apr 27, 2009 0.9318 0.9795 0.8603 0.8627 264,087 -0.10(-9.95%)
Apr 24, 2009 0.8818 0.9580 0.8579 0.9580 254,066 +0.09(+9.84%)
Apr 23, 2009 0.9366 0.9576 0.8270 0.8722 454,335 -0.05(-5.91%)
Apr 22, 2009 0.9223 0.9719 0.9176 0.9270 197,316 -0.02(-2.24%)
Apr 21, 2009 0.8846 0.9860 0.8846 0.9483 212,705 +0.06(+6.91%)
Apr 20, 2009 0.9483 0.9624 0.8869 0.8869 326,834 -0.10(-9.83%)
Apr 17, 2009 1.095 1.095 0.9343 0.9837 722,286 -0.11(-10.32%)
Apr 16, 2009 1.028 1.132 0.9860 1.097 464,699 +0.05(+4.73%)
Apr 15, 2009 0.9624 1.050 0.9105 1.047 137,517 +0.07(+7.25%)
Apr 14, 2009 1.073 1.073 0.9318 0.9766 254,377 -0.13(-11.54%)
Apr 13, 2009 1.078 1.120 1.054 1.104 230,594 +0.00(+0.21%)
Apr 09, 2009 1.078 1.120 1.014 1.102 414,939 +0.06(+5.90%)
Apr 08, 2009 0.9436 1.062 0.9436 1.040 190,427 +0.11(+11.93%)
Apr 07, 2009 0.9365 0.9766 0.9082 0.9294 226,533 -0.03(-3.43%)
Apr 06, 2009 1.040 1.040 0.9318 0.9624 267,993 -0.08(-7.48%)
Apr 03, 2009 1.076 1.076 1.000 1.040 171,686 -0.04(-3.29%)
Apr 02, 2009 1.036 1.135 1.036 1.076 463,949 +0.07(+6.79%)
Apr 01, 2009 0.8657 1.007 0.8634 1.007 253,262 +0.11(+11.78%)
Mar 31, 2009 0.8539 0.9412 0.8421 0.9011 323,731 +0.10(+13.02%)
Mar 30, 2009 0.8964 0.8964 0.7454 0.7973 517,622 -0.28(-25.71%)
Mar 26, 2009 1.026 1.073 1.000 1.073 278,943 +0.07(+6.56%)
Mar 25, 2009 0.9978 1.024 0.9365 1.007 260,401 +0.03(+3.39%)
Mar 24, 2009 1.047 1.073 0.9719 0.9742 170,333 -0.10(-9.23%)
Mar 23, 2009 1.005 1.085 0.9200 1.073 344,207 +0.16(+16.97%)
Mar 20, 2009 1.062 1.106 0.8893 0.9176 443,130 -0.13(-12.58%)
Mar 19, 2009 1.120 1.153 1.047 1.050 268,057 -0.03(-3.05%)
Mar 18, 2009 0.9784 1.083 0.9738 1.083 266,332 +0.10(+10.14%)
Mar 17, 2009 0.9204 0.9900 0.9204 0.9830 151,279 +0.06(+6.53%)
Mar 16, 2009 0.9112 0.9622 0.8996 0.9228 273,427 +0.03(+3.11%)
Mar 13, 2009 0.8857 0.9135 0.8491 0.8949 226,772 +0.02(+1.85%)
Mar 12, 2009 0.5843 0.9251 0.5796 0.8787 468,485 +0.29(+49.80%)
Mar 11, 2009 0.6237 0.6492 0.5819 0.5866 141,471 -0.04(-6.30%)
Mar 10, 2009 0.5240 0.6353 0.5240 0.6260 430,068 +0.07(+12.50%)
Mar 09, 2009 0.5634 0.6422 0.5379 0.5564 328,933 -0.01(-2.04%)
Mar 06, 2009 0.6654 0.7095 0.5240 0.5680 614,947 -0.11(-16.10%)
Mar 05, 2009 0.7118 0.7141 0.6677 0.6770 285,172 -0.06(-8.75%)
Mar 04, 2009 0.7373 0.7512 0.6654 0.7419 273,729 -0.11(-12.57%)
Mar 02, 2009 0.8949 1.018 0.8347 0.8486 363,909 -0.09(-9.41%)
Feb 27, 2009 0.9436 1.013 0.8277 0.9367 372,725 +0.11(+13.80%)
Feb 26, 2009 0.7721 0.8926 0.7721 0.8231 214,574 +0.06(+8.23%)
Feb 25, 2009 0.7187 0.7883 0.6840 0.7605 245,582 +0.04(+5.13%)
Feb 24, 2009 0.6770 0.9274 0.6538 0.7234 423,003 +0.06(+8.71%)
Feb 23, 2009 0.8300 0.8300 0.6561 0.6654 317,051 -0.15(-18.70%)
Feb 20, 2009 0.8509 0.8555 0.8138 0.8184 364,491 -0.04(-4.34%)
Feb 19, 2009 0.8996 0.9274 0.8555 0.8555 141,574 -0.03(-3.40%)
Feb 18, 2009 0.9274 0.9714 0.8764 0.8857 158,943 -0.02(-2.55%)
Feb 17, 2009 0.9459 0.9506 0.8973 0.9088 299,229 -0.02(-1.75%)
Feb 13, 2009 0.9092 0.9637 0.8705 0.9251 245,631 +0.01(+0.74%)
Feb 12, 2009 0.8796 0.9796 0.8796 0.9183 171,207 -0.04(-4.04%)
Feb 11, 2009 0.9842 1.002 0.9364 0.9569 134,175 -0.01(-0.94%)
Feb 10, 2009 1.107 1.111 0.9660 0.9660 396,816 -0.15(-13.27%)
Feb 09, 2009 1.132 1.148 1.093 1.114 181,014 -0.03(-2.78%)
Feb 06, 2009 1.123 1.193 1.073 1.146 220,870 +0.03(+2.44%)
Feb 05, 2009 0.9796 1.139 0.9796 1.118 335,991 +0.11(+11.31%)
Feb 04, 2009 1.307 1.316 1.005 1.005 411,088 -0.30(-23.26%)
Feb 03, 2009 1.275 1.309 1.166 1.309 207,662 +0.04(+3.41%)
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.