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 (%)
Apr 30, 2008 1.861 1.861 1.820 1.840 351,418 +0.01(+0.34%)
Apr 29, 2008 1.838 1.849 1.813 1.834 286,961 +0.02(+1.14%)
Apr 28, 2008 1.766 1.857 1.766 1.813 382,637 +0.03(+1.63%)
Apr 25, 2008 1.793 1.801 1.759 1.784 276,299 +0.01(+0.59%)
Apr 24, 2008 1.703 1.774 1.693 1.774 207,349 +0.07(+3.89%)
Apr 23, 2008 1.718 1.720 1.683 1.707 257,573 +0.00(+0.24%)
Apr 22, 2008 1.701 1.730 1.683 1.703 351,780 +0.02(+1.11%)
Apr 21, 2008 1.768 1.768 1.670 1.685 2,053,270 -0.07(-4.13%)
Apr 18, 2008 1.658 1.760 1.649 1.757 2,926,584 +0.10(+5.74%)
Apr 17, 2008 1.633 1.668 1.598 1.662 3,934,679 +0.04(+2.69%)
Apr 16, 2008 1.660 1.707 1.600 1.618 1,682,359 -0.02(-1.52%)
Apr 15, 2008 1.722 1.722 1.637 1.643 827,717 -0.07(-4.23%)
Apr 14, 2008 1.745 1.772 1.674 1.716 577,990 -0.02(-0.96%)
Apr 11, 2008 1.801 1.836 1.730 1.732 603,386 -0.07(-3.80%)
Apr 10, 2008 1.849 1.867 1.797 1.801 571,059 -0.05(-2.58%)
Apr 09, 2008 1.907 1.907 1.849 1.849 183,086 -0.02(-1.00%)
Apr 08, 2008 1.909 1.917 1.867 1.867 225,540 -0.04(-1.85%)
Apr 07, 2008 1.983 2.050 1.882 1.903 175,350 -0.05(-2.76%)
Apr 04, 2008 2.029 2.044 1.952 1.956 123,453 -0.07(-3.58%)
Apr 03, 2008 1.981 2.048 1.965 2.029 263,213 +0.05(+2.73%)
Apr 02, 2008 2.029 2.054 1.932 1.975 239,778 -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.