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

Gladstone Investment (NQ: GAIN )

13.82 -0.19 (-1.36%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 18, 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, 2008 1.654 1.752 1.602 1.664 975,743 +0.03(+1.90%)
Jun 27, 2008 1.765 1.814 1.631 1.633 8,658,034 -0.14(-8.02%)
Jun 26, 2008 1.817 1.835 1.768 1.775 649,465 -0.06(-3.24%)
Jun 25, 2008 1.858 1.905 1.835 1.835 256,958 -0.01(-0.42%)
Jun 24, 2008 1.941 1.941 1.835 1.843 539,341 -0.11(-5.82%)
Jun 23, 2008 2.011 2.011 1.941 1.957 245,169 -0.04(-2.07%)
Jun 20, 2008 2.024 2.045 1.949 1.998 396,989 -0.04(-2.15%)
Jun 19, 2008 2.042 2.045 2.001 2.042 491,730 +0.03(+1.54%)
Jun 18, 2008 2.068 2.073 2.011 2.011 453,391 -0.06(-3.12%)
Jun 17, 2008 2.096 2.125 2.063 2.076 508,820 -0.03(-1.23%)
Jun 16, 2008 2.070 2.145 2.070 2.101 250,378 +0.04(+1.75%)
Jun 13, 2008 2.091 2.091 2.034 2.065 491,131 -0.03(-1.36%)
Jun 12, 2008 2.109 2.109 2.070 2.094 406,919 -0.00(-0.12%)
Jun 11, 2008 2.151 2.153 2.070 2.096 346,154 -0.05(-2.17%)
Jun 10, 2008 2.169 2.196 2.135 2.143 137,480 -0.01(-0.48%)
Jun 09, 2008 2.195 2.197 2.153 2.153 110,896 -0.03(-1.42%)
Jun 06, 2008 2.182 2.226 2.174 2.184 253,287 +0.01(+0.36%)
Jun 05, 2008 2.236 2.246 2.177 2.177 315,250 -0.01(-0.59%)
Jun 04, 2008 2.236 2.293 2.177 2.189 350,706 -0.04(-1.86%)
Jun 03, 2008 2.254 2.290 2.231 2.231 238,851 -0.01(-0.58%)
Jun 02, 2008 2.301 2.301 2.239 2.244 406,185 -0.08(-3.24%)
May 30, 2008 2.337 2.340 2.290 2.319 364,276 -0.01(-0.22%)
May 29, 2008 2.308 2.324 2.290 2.324 218,848 +0.02(+1.01%)
May 28, 2008 2.283 2.311 2.277 2.301 231,096 +0.03(+1.25%)
May 27, 2008 2.301 2.340 2.246 2.272 191,753 -0.02(-0.79%)
May 26, 2008 2.303 2.337 2.285 2.290 122,171 +0.00(+0.00%)
May 23, 2008 2.303 2.337 2.285 2.290 122,171 -0.02(-0.67%)
May 22, 2008 2.264 2.327 2.257 2.306 187,735 -0.03(-1.44%)
May 21, 2008 2.376 2.391 2.257 2.340 201,444 +0.00(+0.00%)
May 20, 2008 2.368 2.373 2.329 2.340 186,027 -0.02(-0.88%)
May 19, 2008 2.324 2.376 2.303 2.360 275,837 +0.03(+1.33%)
May 16, 2008 2.368 2.376 2.324 2.329 278,534 -0.04(-1.75%)
May 15, 2008 2.371 2.402 2.355 2.371 199,083 +0.01(+0.55%)
May 14, 2008 2.402 2.430 2.358 2.358 204,435 -0.05(-1.94%)
May 13, 2008 2.345 2.409 2.345 2.404 205,957 +0.05(+2.20%)
May 12, 2008 2.270 2.353 2.270 2.353 167,078 +0.08(+3.41%)
May 09, 2008 2.277 2.293 2.231 2.275 152,441 +0.04(+1.62%)
May 08, 2008 2.345 2.345 2.236 2.239 313,905 -0.11(-4.74%)
May 07, 2008 2.347 2.353 2.319 2.350 384,651 +0.03(+1.11%)
May 06, 2008 2.329 2.365 2.306 2.324 394,040 +0.01(+0.22%)
May 05, 2008 2.396 2.407 2.303 2.319 150,625 -0.09(-3.55%)
May 02, 2008 2.342 2.407 2.290 2.404 409,419 +0.08(+3.34%)
May 01, 2008 2.303 2.329 2.254 2.327 126,966 +0.03(+1.35%)
Apr 30, 2008 2.321 2.321 2.270 2.296 281,718 +0.01(+0.34%)
Apr 29, 2008 2.293 2.306 2.262 2.288 230,045 +0.03(+1.14%)
Apr 28, 2008 2.202 2.316 2.202 2.262 306,745 +0.04(+1.63%)
Apr 25, 2008 2.236 2.246 2.195 2.226 221,498 +0.01(+0.58%)
Apr 24, 2008 2.125 2.213 2.112 2.213 166,224 +0.08(+3.89%)
Apr 23, 2008 2.143 2.145 2.099 2.130 206,487 +0.01(+0.24%)
Apr 22, 2008 2.122 2.158 2.099 2.125 282,008 +0.02(+1.11%)
Apr 21, 2008 2.205 2.205 2.083 2.101 1,646,028 -0.09(-4.13%)
Apr 18, 2008 2.068 2.195 2.057 2.192 2,346,131 +0.12(+5.74%)
Apr 17, 2008 2.037 2.081 1.993 2.073 3,154,282 +0.05(+2.69%)
Apr 16, 2008 2.070 2.130 1.995 2.019 1,348,683 -0.03(-1.52%)
Apr 15, 2008 2.148 2.148 2.042 2.050 663,549 -0.09(-4.23%)
Apr 14, 2008 2.177 2.210 2.089 2.140 463,352 -0.02(-0.96%)
Apr 11, 2008 2.246 2.290 2.158 2.161 483,712 -0.09(-3.80%)
Apr 10, 2008 2.306 2.329 2.241 2.246 457,796 -0.06(-2.58%)
Apr 09, 2008 2.378 2.378 2.306 2.306 146,773 -0.02(-1.00%)
Apr 08, 2008 2.381 2.391 2.329 2.329 180,807 -0.04(-1.85%)
Apr 07, 2008 2.474 2.557 2.347 2.373 140,571 -0.07(-2.76%)
Apr 04, 2008 2.531 2.549 2.435 2.440 98,968 -0.09(-3.58%)
Apr 03, 2008 2.472 2.554 2.451 2.531 211,008 +0.07(+2.73%)
Apr 02, 2008 2.531 2.562 2.409 2.464 192,221 -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.