Skip to main content

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 0.9548 1.015 0.9332 1.015 340,338 +0.09(+9.28%)
May 28, 2009 0.9380 0.9619 0.9165 0.9284 213,654 +0.01(+0.78%)
May 27, 2009 0.9978 1.012 0.8997 0.9213 264,392 -0.09(-8.77%)
May 26, 2009 0.9715 1.015 0.9643 1.010 235,377 +0.02(+2.43%)
May 22, 2009 0.9667 0.9859 0.9619 0.9859 171,830 +0.03(+2.74%)
May 21, 2009 0.9452 0.9667 0.9260 0.9595 162,444 -0.00(-0.50%)
May 20, 2009 1.000 1.010 0.9476 0.9643 310,391 -0.02(-2.42%)
May 19, 2009 0.9524 1.003 0.9117 0.9883 172,411 +0.03(+3.51%)
May 18, 2009 0.9380 0.9739 0.9189 0.9548 141,448 +0.05(+5.00%)
May 15, 2009 0.9353 0.9638 0.8998 0.9093 310,225 -0.01(-1.29%)
May 14, 2009 0.9069 0.9567 0.9022 0.9211 160,623 +0.02(+2.64%)
May 13, 2009 0.9685 0.9685 0.8927 0.8975 162,916 -0.10(-9.76%)
May 12, 2009 0.9448 1.006 0.9046 0.9945 362,768 +0.06(+6.60%)
May 11, 2009 0.9543 0.9803 0.9330 0.9330 191,946 -0.05(-4.83%)
May 08, 2009 0.8832 0.9851 0.8761 0.9803 600,940 +0.15(+17.61%)
May 07, 2009 0.8880 0.8880 0.8288 0.8335 376,265 -0.03(-3.83%)
May 06, 2009 0.8832 0.8880 0.8548 0.8667 280,351 +0.00(+0.00%)
May 05, 2009 0.8880 0.8951 0.8667 0.8667 195,278 -0.01(-0.81%)
May 04, 2009 0.8856 0.9235 0.8619 0.8738 475,000 +0.00(+0.00%)
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.