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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2009 1.276 1.333 1.255 1.255 308,704 +0.02(+1.46%)
Sep 29, 2009 1.343 1.356 1.237 1.237 1,914,764 -0.11(-8.08%)
Sep 28, 2009 1.361 1.369 1.307 1.346 214,180 -0.01(-0.38%)
Sep 25, 2009 1.333 1.372 1.325 1.351 208,952 +0.02(+1.16%)
Sep 24, 2009 1.325 1.369 1.320 1.335 174,485 +0.02(+1.57%)
Sep 23, 2009 1.328 1.333 1.307 1.315 198,732 -0.01(-0.97%)
Sep 22, 2009 1.341 1.359 1.315 1.328 131,649 +0.01(+0.59%)
Sep 21, 2009 1.307 1.333 1.307 1.320 81,916 -0.01(-0.97%)
Sep 18, 2009 1.348 1.348 1.299 1.333 351,336 -0.02(-1.72%)
Sep 17, 2009 1.307 1.356 1.307 1.356 189,690 +0.04(+2.74%)
Sep 16, 2009 1.281 1.320 1.268 1.320 226,885 +0.05(+3.87%)
Sep 15, 2009 1.245 1.271 1.237 1.271 158,639 +0.03(+2.29%)
Sep 14, 2009 1.229 1.271 1.229 1.242 116,533 +0.00(+0.00%)
Sep 11, 2009 1.258 1.260 1.216 1.242 238,218 -0.01(-0.62%)
Sep 10, 2009 1.263 1.263 1.229 1.250 98,840 -0.02(-1.63%)
Sep 09, 2009 1.245 1.359 1.229 1.271 166,348 +0.02(+1.66%)
Sep 08, 2009 1.320 1.320 1.234 1.250 169,292 -0.06(-4.36%)
Sep 04, 2009 1.291 1.317 1.291 1.307 134,621 +0.01(+0.60%)
Sep 03, 2009 1.258 1.299 1.258 1.299 99,385 +0.05(+3.72%)
Sep 02, 2009 1.229 1.278 1.183 1.253 109,624 +0.01(+0.83%)
Sep 01, 2009 1.291 1.320 1.240 1.242 236,479 -0.07(-5.14%)
Aug 31, 2009 1.294 1.317 1.281 1.310 274,493 +0.00(+0.20%)
Aug 28, 2009 1.317 1.317 1.294 1.307 130,088 -0.01(-0.79%)
Aug 27, 2009 1.322 1.328 1.307 1.317 65,053 -0.04(-3.05%)
Aug 26, 2009 1.302 1.359 1.266 1.359 235,617 +0.06(+4.58%)
Aug 25, 2009 1.284 1.320 1.268 1.299 102,345 +0.03(+2.45%)
Aug 24, 2009 1.346 1.346 1.255 1.268 122,797 -0.07(-5.22%)
Aug 21, 2009 1.351 1.351 1.289 1.338 364,357 +0.02(+1.37%)
Aug 20, 2009 1.294 1.325 1.268 1.320 179,922 +0.03(+2.00%)
Aug 19, 2009 1.219 1.297 1.219 1.294 215,780 +0.04(+3.31%)
Aug 18, 2009 1.276 1.276 1.229 1.253 123,473 +0.03(+2.76%)
Aug 17, 2009 1.229 1.260 1.170 1.219 183,620 -0.03(-2.08%)
Aug 14, 2009 1.299 1.356 1.240 1.245 162,283 -0.05(-4.18%)
Aug 13, 2009 1.369 1.369 1.294 1.299 112,318 -0.05(-4.02%)
Aug 12, 2009 1.260 1.379 1.235 1.354 266,846 +0.10(+7.84%)
Aug 11, 2009 1.266 1.294 1.250 1.255 96,835 -0.03(-2.02%)
Aug 10, 2009 1.253 1.289 1.234 1.281 89,798 +0.01(+0.81%)
Aug 07, 2009 1.216 1.294 1.162 1.271 267,422 +0.10(+8.63%)
Aug 06, 2009 1.216 1.268 1.159 1.170 173,647 -0.03(-2.80%)
Aug 05, 2009 1.271 1.297 1.165 1.203 320,559 -0.13(-9.88%)
Aug 04, 2009 1.325 1.418 1.320 1.335 218,206 -0.01(-0.77%)
Aug 03, 2009 1.395 1.395 1.276 1.346 279,860 -0.04(-3.17%)
Jul 31, 2009 1.348 1.403 1.284 1.390 293,156 +0.04(+2.68%)
Jul 30, 2009 1.315 1.377 1.263 1.354 275,285 +0.07(+5.66%)
Jul 29, 2009 1.299 1.299 1.250 1.281 115,799 -0.01(-1.00%)
Jul 28, 2009 1.286 1.302 1.268 1.294 147,889 -0.00(-0.20%)
Jul 27, 2009 1.284 1.312 1.246 1.297 152,406 +0.00(+0.20%)
Jul 24, 2009 1.281 1.302 1.281 1.294 133,013 -0.00(-0.20%)
Jul 23, 2009 1.255 1.304 1.227 1.297 216,773 +0.04(+3.09%)
Jul 22, 2009 1.185 1.317 1.162 1.258 178,392 +0.06(+4.97%)
Jul 21, 2009 1.258 1.297 1.139 1.198 161,943 -0.05(-4.34%)
Jul 20, 2009 1.232 1.276 1.202 1.253 170,988 -0.00(-0.21%)
Jul 17, 2009 1.278 1.297 1.245 1.255 185,579 -0.02(-1.62%)
Jul 16, 2009 1.307 1.307 1.233 1.276 213,859 -0.04(-3.33%)
Jul 15, 2009 1.128 1.322 1.110 1.320 307,112 +0.20(+18.06%)
Jul 14, 2009 1.087 1.157 1.062 1.118 59,312 -0.02(-1.37%)
Jul 13, 2009 1.079 1.149 1.052 1.134 157,140 +0.06(+5.29%)
Jul 10, 2009 1.097 1.113 1.051 1.077 87,592 -0.01(-0.95%)
Jul 09, 2009 1.074 1.123 1.056 1.087 103,682 +0.03(+2.69%)
Jul 08, 2009 1.053 1.162 1.048 1.058 254,810 +0.02(+1.74%)
Jul 07, 2009 1.110 1.123 1.040 1.040 143,114 -0.06(-5.85%)
Jul 06, 2009 1.113 1.146 1.066 1.105 142,909 -0.01(-1.16%)
Jul 02, 2009 1.227 1.227 1.115 1.118 216,885 -0.15(-12.02%)
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.