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 (%)
Sep 30, 2010 1.861 1.874 1.820 1.820 277,399 -0.02(-1.03%)
Sep 29, 2010 1.833 1.866 1.812 1.839 231,635 -0.01(-0.59%)
Sep 28, 2010 1.836 1.866 1.822 1.850 269,929 +0.01(+0.59%)
Sep 27, 2010 1.820 1.871 1.820 1.839 211,300 +0.01(+0.59%)
Sep 24, 2010 1.757 1.828 1.757 1.828 297,903 +0.10(+5.49%)
Sep 23, 2010 1.752 1.828 1.730 1.733 195,951 -0.04(-2.30%)
Sep 22, 2010 1.822 1.850 1.744 1.774 454,073 -0.07(-3.69%)
Sep 21, 2010 1.882 1.882 1.817 1.841 133,549 -0.04(-2.16%)
Sep 20, 2010 1.825 1.885 1.806 1.882 342,754 +0.07(+3.74%)
Sep 17, 2010 1.828 1.849 1.806 1.814 325,158 +0.00(+0.00%)
Sep 15, 2010 1.766 1.836 1.755 1.814 207,806 +0.04(+1.97%)
Sep 14, 2010 1.782 1.834 1.763 1.779 156,764 -0.02(-0.90%)
Sep 13, 2010 1.741 1.809 1.741 1.795 304,702 +0.08(+4.40%)
Sep 10, 2010 1.739 1.755 1.714 1.720 466,085 -0.01(-0.31%)
Sep 09, 2010 1.733 1.755 1.714 1.725 199,202 +0.02(+0.95%)
Sep 08, 2010 1.685 1.709 1.651 1.709 227,229 +0.04(+2.43%)
Sep 07, 2010 1.747 1.750 1.655 1.669 217,081 -0.08(-4.63%)
Sep 03, 2010 1.682 1.755 1.682 1.750 237,533 +0.07(+4.18%)
Sep 02, 2010 1.677 1.696 1.648 1.679 123,759 -0.01(-0.64%)
Sep 01, 2010 1.620 1.690 1.617 1.690 334,451 +0.10(+6.10%)
Aug 31, 2010 1.563 1.625 1.550 1.593 304,461 +0.04(+2.25%)
Aug 30, 2010 1.588 1.601 1.525 1.558 263,208 -0.04(-2.70%)
Aug 27, 2010 1.528 1.604 1.509 1.601 258,549 +0.09(+5.89%)
Aug 26, 2010 1.577 1.596 1.498 1.512 392,582 -0.06(-3.78%)
Aug 25, 2010 1.531 1.577 1.525 1.571 248,137 +0.03(+2.11%)
Aug 24, 2010 1.485 1.547 1.485 1.539 183,050 +0.05(+3.26%)
Aug 23, 2010 1.563 1.596 1.485 1.490 204,828 -0.06(-4.00%)
Aug 20, 2010 1.558 1.613 1.515 1.552 256,048 -0.02(-1.03%)
Aug 19, 2010 1.669 1.669 1.566 1.569 330,347 -0.11(-6.29%)
Aug 18, 2010 1.599 1.733 1.596 1.674 174,923 +0.07(+4.17%)
Aug 17, 2010 1.612 1.628 1.596 1.607 248,996 +0.02(+1.18%)
Aug 16, 2010 1.585 1.639 1.561 1.588 231,014 -0.01(-0.84%)
Aug 13, 2010 1.623 1.669 1.599 1.602 107,660 -0.03(-1.97%)
Aug 12, 2010 1.575 1.685 1.575 1.634 256,481 +0.03(+1.67%)
Aug 11, 2010 1.712 1.712 1.591 1.607 284,473 -0.12(-6.84%)
Aug 10, 2010 1.744 1.760 1.722 1.725 162,334 -0.03(-1.98%)
Aug 09, 2010 1.760 1.762 1.722 1.760 124,375 +0.02(+0.92%)
Aug 06, 2010 1.717 1.752 1.701 1.744 79,586 +0.00(+0.00%)
Aug 05, 2010 1.730 1.757 1.730 1.744 201,546 +0.00(+0.00%)
Aug 04, 2010 1.725 1.749 1.682 1.744 92,138 +0.03(+1.88%)
Aug 03, 2010 1.730 1.749 1.703 1.712 226,186 -0.02(-1.39%)
Aug 02, 2010 1.805 1.805 1.733 1.736 338,029 -0.03(-1.97%)
Jul 30, 2010 1.698 1.789 1.698 1.771 175,784 +0.05(+2.96%)
Jul 29, 2010 1.730 1.760 1.679 1.720 91,027 +0.00(+0.00%)
Jul 28, 2010 1.771 1.784 1.655 1.720 185,383 -0.06(-3.46%)
Jul 27, 2010 1.779 1.811 1.757 1.781 213,225 +0.02(+1.07%)
Jul 26, 2010 1.698 1.768 1.698 1.762 229,187 +0.06(+3.79%)
Jul 23, 2010 1.669 1.701 1.655 1.698 148,579 +0.02(+0.96%)
Jul 22, 2010 1.650 1.682 1.610 1.682 239,435 +0.06(+3.98%)
Jul 21, 2010 1.712 1.728 1.618 1.618 100,894 -0.09(-5.04%)
Jul 20, 2010 1.623 1.709 1.599 1.703 114,373 +0.06(+3.76%)
Jul 19, 2010 1.631 1.650 1.607 1.642 93,959 +0.01(+0.82%)
Jul 16, 2010 1.626 1.636 1.599 1.628 235,146 -0.01(-0.49%)
Jul 15, 2010 1.714 1.719 1.626 1.636 132,943 -0.07(-4.06%)
Jul 14, 2010 1.727 1.735 1.695 1.706 107,418 -0.03(-1.99%)
Jul 13, 2010 1.708 1.756 1.671 1.740 344,835 +0.07(+3.98%)
Jul 12, 2010 1.722 1.727 1.674 1.674 100,458 -0.06(-3.53%)
Jul 09, 2010 1.639 1.743 1.639 1.735 255,190 +0.09(+5.34%)
Jul 08, 2010 1.628 1.652 1.620 1.647 218,307 +0.02(+1.48%)
Jul 07, 2010 1.604 1.623 1.599 1.623 232,546 +0.02(+1.50%)
Jul 06, 2010 1.604 1.626 1.580 1.599 494,516 +0.01(+0.84%)
Jul 02, 2010 1.586 1.588 1.535 1.586 227,556 +0.01(+0.51%)
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.