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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 30, 2008 2.323 2.323 2.271 2.297 281,575 +0.01(+0.34%)
Apr 29, 2008 2.294 2.307 2.263 2.289 229,928 +0.03(+1.14%)
Apr 28, 2008 2.204 2.317 2.204 2.263 306,589 +0.04(+1.63%)
Apr 25, 2008 2.237 2.248 2.196 2.227 221,385 +0.01(+0.58%)
Apr 24, 2008 2.126 2.214 2.113 2.214 166,139 +0.08(+3.89%)
Apr 23, 2008 2.144 2.147 2.100 2.131 206,381 +0.01(+0.24%)
Apr 22, 2008 2.123 2.159 2.100 2.126 281,864 +0.02(+1.11%)
Apr 21, 2008 2.206 2.206 2.084 2.103 1,645,188 -0.09(-4.13%)
Apr 18, 2008 2.069 2.197 2.059 2.193 2,344,933 +0.12(+5.74%)
Apr 17, 2008 2.038 2.082 1.994 2.074 3,152,672 +0.05(+2.69%)
Apr 16, 2008 2.071 2.131 1.996 2.020 1,347,995 -0.03(-1.52%)
Apr 15, 2008 2.149 2.149 2.043 2.051 663,211 -0.09(-4.23%)
Apr 14, 2008 2.178 2.211 2.090 2.141 463,116 -0.02(-0.96%)
Apr 11, 2008 2.248 2.292 2.159 2.162 483,465 -0.09(-3.80%)
Apr 10, 2008 2.307 2.330 2.242 2.248 457,562 -0.06(-2.58%)
Apr 09, 2008 2.380 2.380 2.307 2.307 146,698 -0.02(-1.00%)
Apr 08, 2008 2.382 2.393 2.330 2.330 180,714 -0.04(-1.85%)
Apr 07, 2008 2.475 2.558 2.349 2.374 140,499 -0.07(-2.76%)
Apr 04, 2008 2.532 2.550 2.437 2.442 98,917 -0.09(-3.58%)
Apr 03, 2008 2.473 2.556 2.452 2.532 210,900 +0.07(+2.73%)
Apr 02, 2008 2.532 2.563 2.411 2.465 192,123 -0.02(-0.94%)
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.