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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2010 1.592 1.613 1.553 1.563 189,716 -0.04(-2.29%)
Mar 30, 2010 1.561 1.605 1.558 1.600 226,464 +0.04(+2.68%)
Mar 29, 2010 1.540 1.579 1.540 1.558 92,959 +0.02(+1.36%)
Mar 26, 2010 1.571 1.574 1.503 1.537 214,134 -0.03(-2.00%)
Mar 25, 2010 1.574 1.615 1.563 1.568 197,662 -0.01(-0.33%)
Mar 24, 2010 1.592 1.600 1.571 1.574 946,017 -0.03(-1.63%)
Mar 23, 2010 1.584 1.610 1.581 1.600 194,716 +0.01(+0.66%)
Mar 22, 2010 1.576 1.589 1.519 1.589 235,637 -0.00(-0.16%)
Mar 19, 2010 1.621 1.634 1.553 1.592 355,241 -0.02(-1.14%)
Mar 18, 2010 1.605 1.639 1.584 1.610 195,276 -0.01(-0.48%)
Mar 17, 2010 1.595 1.628 1.566 1.618 190,571 +0.03(+1.80%)
Mar 16, 2010 1.558 1.589 1.558 1.589 232,605 +0.03(+2.00%)
Mar 15, 2010 1.542 1.605 1.491 1.558 610,040 +0.06(+3.99%)
Mar 12, 2010 1.504 1.519 1.493 1.499 212,580 +0.01(+0.52%)
Mar 11, 2010 1.486 1.501 1.458 1.491 174,115 -0.01(-0.52%)
Mar 10, 2010 1.488 1.501 1.480 1.499 78,773 +0.00(+0.00%)
Mar 09, 2010 1.473 1.499 1.460 1.499 159,368 +0.02(+1.41%)
Mar 08, 2010 1.452 1.478 1.452 1.478 178,023 +0.03(+1.97%)
Mar 05, 2010 1.408 1.452 1.402 1.449 200,578 +0.05(+3.72%)
Mar 04, 2010 1.428 1.428 1.358 1.397 137,506 -0.03(-2.18%)
Mar 03, 2010 1.452 1.454 1.402 1.428 245,565 -0.01(-0.90%)
Mar 02, 2010 1.434 1.506 1.405 1.441 244,352 +0.02(+1.09%)
Mar 01, 2010 1.408 1.441 1.389 1.426 269,907 +0.03(+2.23%)
Feb 26, 2010 1.369 1.418 1.366 1.395 331,701 +0.03(+2.48%)
Feb 25, 2010 1.309 1.369 1.309 1.361 176,444 +0.02(+1.75%)
Feb 24, 2010 1.286 1.338 1.286 1.338 249,154 +0.06(+4.46%)
Feb 23, 2010 1.306 1.322 1.276 1.280 227,673 -0.03(-1.99%)
Feb 22, 2010 1.321 1.321 1.288 1.306 157,508 -0.01(-0.40%)
Feb 19, 2010 1.322 1.322 1.273 1.312 304,267 -0.01(-0.98%)
Feb 18, 2010 1.304 1.325 1.291 1.325 177,592 +0.03(+2.20%)
Feb 17, 2010 1.273 1.299 1.260 1.296 364,702 -0.02(-1.19%)
Feb 16, 2010 1.319 1.325 1.288 1.312 243,971 +0.02(+1.41%)
Feb 12, 2010 1.265 1.293 1.293 1.293 177,372 +0.01(+0.60%)
Feb 11, 2010 1.265 1.288 1.257 1.286 123,978 +0.01(+0.81%)
Feb 10, 2010 1.273 1.286 1.255 1.275 146,268 +0.00(+0.00%)
Feb 09, 2010 1.286 1.288 1.224 1.275 140,047 +0.01(+0.61%)
Feb 08, 2010 1.273 1.288 1.237 1.268 252,083 +0.00(+0.00%)
Feb 05, 2010 1.190 1.273 1.183 1.268 335,910 +0.08(+6.72%)
Feb 04, 2010 1.203 1.219 1.185 1.188 199,395 -0.03(-2.33%)
Feb 03, 2010 1.203 1.229 1.203 1.216 129,191 +0.01(+0.64%)
Feb 02, 2010 1.201 1.216 1.190 1.208 310,880 +0.01(+0.43%)
Feb 01, 2010 1.237 1.247 1.198 1.203 243,552 -0.03(-2.10%)
Jan 29, 2010 1.239 1.257 1.221 1.229 289,094 +0.00(+0.21%)
Jan 28, 2010 1.265 1.265 1.221 1.226 147,526 -0.03(-2.66%)
Jan 27, 2010 1.214 1.273 1.214 1.260 118,378 +0.04(+3.16%)
Jan 26, 2010 1.234 1.244 1.214 1.221 215,622 -0.02(-1.45%)
Jan 25, 2010 1.262 1.262 1.214 1.239 161,137 -0.01(-0.41%)
Jan 22, 2010 1.224 1.260 1.224 1.244 203,753 +0.02(+1.68%)
Jan 21, 2010 1.265 1.273 1.214 1.224 236,736 -0.04(-3.26%)
Jan 20, 2010 1.255 1.270 1.242 1.265 125,892 -0.01(-0.61%)
Jan 19, 2010 1.250 1.273 1.247 1.273 221,494 +0.03(+2.70%)
Jan 15, 2010 1.270 1.239 1.239 1.239 260,640 -0.03(-2.22%)
Jan 14, 2010 1.242 1.275 1.239 1.267 118,787 +0.02(+1.43%)
Jan 13, 2010 1.239 1.252 1.232 1.250 124,860 +0.02(+1.24%)
Jan 12, 2010 1.216 1.247 1.216 1.234 108,835 +0.01(+0.42%)
Jan 11, 2010 1.250 1.257 1.227 1.229 217,184 -0.01(-0.82%)
Jan 08, 2010 1.247 1.255 1.219 1.239 198,940 -0.01(-0.82%)
Jan 07, 2010 1.216 1.252 1.216 1.250 167,839 +0.03(+2.73%)
Jan 06, 2010 1.219 1.262 1.201 1.216 138,640 -0.00(-0.21%)
Jan 05, 2010 1.224 1.234 1.214 1.219 215,525 -0.02(-1.24%)
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.