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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 1.312 1.312 1.205 1.257 249,025 -0.05(-3.78%)
Jun 29, 2009 1.320 1.338 1.252 1.307 730,063 -0.09(-6.69%)
Jun 26, 2009 1.080 1.499 1.075 1.400 2,985,794 +0.31(+28.10%)
Jun 25, 2009 1.023 1.093 0.9891 1.093 298,163 +0.07(+6.87%)
Jun 24, 2009 0.9917 1.070 0.9787 1.023 231,302 +0.05(+4.80%)
Jun 23, 2009 1.036 1.039 0.9709 0.9761 147,202 -0.05(-4.82%)
Jun 22, 2009 1.067 1.080 1.026 1.026 236,277 -0.05(-4.83%)
Jun 19, 2009 1.091 1.093 1.054 1.078 440,383 +0.01(+0.98%)
Jun 18, 2009 1.114 1.117 1.065 1.067 153,353 -0.05(-4.65%)
Jun 17, 2009 1.039 1.127 1.039 1.119 244,092 +0.09(+8.31%)
Jun 16, 2009 1.101 1.104 1.031 1.033 296,999 -0.05(-5.02%)
Jun 15, 2009 1.080 1.098 1.067 1.088 227,936 +0.00(+0.24%)
Jun 12, 2009 1.046 1.085 1.046 1.085 113,705 +0.03(+2.71%)
Jun 11, 2009 1.046 1.088 1.046 1.057 131,723 +0.02(+1.75%)
Jun 10, 2009 1.041 1.052 1.028 1.039 146,853 -0.00(-0.25%)
Jun 09, 2009 1.093 1.093 1.028 1.041 111,995 -0.04(-4.08%)
Jun 08, 2009 1.111 1.124 1.085 1.085 93,589 -0.03(-2.57%)
Jun 05, 2009 1.140 1.140 1.078 1.114 113,129 -0.01(-0.46%)
Jun 04, 2009 1.093 1.119 1.046 1.119 133,341 +0.05(+4.62%)
Jun 03, 2009 1.085 1.106 1.046 1.070 155,866 -0.04(-3.52%)
Jun 02, 2009 1.195 1.195 1.031 1.109 584,547 -0.10(-8.39%)
Jun 01, 2009 1.106 1.218 1.093 1.210 400,604 +0.11(+9.67%)
May 29, 2009 1.039 1.104 1.015 1.104 312,881 +0.09(+9.28%)
May 28, 2009 1.020 1.046 0.9969 1.010 196,417 +0.01(+0.78%)
May 27, 2009 1.085 1.101 0.9787 1.002 243,062 -0.10(-8.77%)
May 26, 2009 1.057 1.104 1.049 1.098 216,388 +0.03(+2.43%)
May 22, 2009 1.052 1.072 1.046 1.072 157,968 +0.03(+2.74%)
May 21, 2009 1.028 1.052 1.007 1.044 149,339 -0.01(-0.50%)
May 20, 2009 1.088 1.098 1.031 1.049 285,350 -0.03(-2.42%)
May 19, 2009 1.036 1.091 0.9917 1.075 158,502 +0.04(+3.51%)
May 18, 2009 1.020 1.059 0.9995 1.039 130,037 +0.04(+3.91%)
May 15, 2009 1.028 1.059 0.9891 0.9995 282,227 -0.01(-1.29%)
May 14, 2009 0.9969 1.052 0.9917 1.013 146,127 +0.03(+2.64%)
May 13, 2009 1.065 1.065 0.9813 0.9865 148,213 -0.11(-9.76%)
May 12, 2009 1.039 1.106 0.9943 1.093 330,028 +0.07(+6.60%)
May 11, 2009 1.049 1.078 1.026 1.026 174,622 -0.05(-4.83%)
May 08, 2009 0.9709 1.083 0.9631 1.078 546,704 +0.16(+17.61%)
May 07, 2009 0.9761 0.9761 0.9110 0.9162 342,306 -0.04(-3.83%)
May 06, 2009 0.9709 0.9761 0.9396 0.9526 255,049 +0.00(+0.00%)
May 05, 2009 0.9761 0.9839 0.9526 0.9526 177,653 -0.01(-0.81%)
May 04, 2009 0.9735 1.015 0.9474 0.9605 432,130 +0.00(+0.00%)
May 01, 2009 0.9631 0.9943 0.9396 0.9605 162,616 +0.01(+1.37%)
Apr 30, 2009 1.013 1.018 0.9474 0.9474 554,995 -0.05(-4.96%)
Apr 29, 2009 1.007 1.007 0.9526 0.9969 180,727 +0.00(+0.00%)
Apr 28, 2009 0.9318 1.002 0.9032 0.9969 253,965 +0.05(+5.80%)
Apr 27, 2009 1.018 1.070 0.9396 0.9422 241,794 -0.10(-9.95%)
Apr 24, 2009 0.9631 1.046 0.9370 1.046 232,620 +0.09(+9.84%)
Apr 23, 2009 1.023 1.046 0.9032 0.9526 415,983 -0.07(-6.87%)
Apr 22, 2009 1.018 1.072 1.013 1.023 178,821 -0.02(-2.24%)
Apr 21, 2009 0.9761 1.088 0.9761 1.046 192,768 +0.07(+6.91%)
Apr 20, 2009 1.046 1.062 0.9787 0.9787 296,200 -0.11(-9.83%)
Apr 17, 2009 1.208 1.208 1.031 1.085 654,585 -0.12(-10.32%)
Apr 16, 2009 1.135 1.249 1.088 1.210 421,143 +0.05(+4.73%)
Apr 15, 2009 1.062 1.158 1.005 1.156 124,627 +0.08(+7.25%)
Apr 14, 2009 1.184 1.184 1.028 1.078 230,534 -0.14(-11.54%)
Apr 13, 2009 1.190 1.236 1.163 1.218 208,980 +0.00(+0.21%)
Apr 09, 2009 1.190 1.236 1.119 1.216 376,046 +0.07(+5.90%)
Apr 08, 2009 1.041 1.171 1.041 1.148 172,578 +0.12(+11.93%)
Apr 07, 2009 1.033 1.078 1.002 1.026 205,300 -0.04(-3.43%)
Apr 06, 2009 1.148 1.148 1.028 1.062 242,874 -0.09(-7.48%)
Apr 03, 2009 1.187 1.187 1.104 1.148 155,593 -0.04(-3.29%)
Apr 02, 2009 1.143 1.252 1.143 1.187 420,463 +0.08(+6.79%)
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.