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 (%)
May 28, 2010 1.527 1.546 1.430 1.444 337,620 -0.08(-5.48%)
May 27, 2010 1.487 1.527 1.487 1.527 246,463 +0.09(+6.39%)
May 26, 2010 1.473 1.533 1.436 1.436 327,126 -0.02(-1.66%)
May 25, 2010 1.387 1.479 1.371 1.460 273,419 +0.05(+3.24%)
May 24, 2010 1.471 1.503 1.403 1.414 185,571 -0.05(-3.68%)
May 21, 2010 1.417 1.490 1.405 1.468 469,967 +0.02(+1.68%)
May 20, 2010 1.457 1.508 1.436 1.444 298,570 -0.08(-5.31%)
May 19, 2010 1.535 1.552 1.517 1.525 152,846 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.549 161,854 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.549 1.571 156,762 -0.01(-0.85%)
May 14, 2010 1.611 1.616 1.514 1.584 241,251 -0.04(-2.48%)
May 13, 2010 1.638 1.646 1.613 1.624 165,937 -0.02(-0.98%)
May 12, 2010 1.576 1.643 1.552 1.640 322,531 +0.06(+4.08%)
May 11, 2010 1.568 1.597 1.517 1.576 165,567 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.498 1.562 321,423 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.434 1.434 304,285 -0.12(-7.60%)
May 06, 2010 1.648 1.699 1.399 1.552 280,231 -0.12(-7.06%)
May 05, 2010 1.721 1.723 1.664 1.670 208,677 -0.03(-1.73%)
May 04, 2010 1.737 1.737 1.675 1.699 241,904 -0.07(-3.94%)
May 03, 2010 1.753 1.769 1.715 1.769 152,411 +0.02(+1.38%)
Apr 30, 2010 1.774 1.774 1.721 1.745 348,877 -0.02(-1.21%)
Apr 29, 2010 1.758 1.788 1.715 1.766 353,112 +0.02(+1.23%)
Apr 28, 2010 1.715 1.766 1.715 1.745 83,115 +0.04(+2.36%)
Apr 27, 2010 1.758 1.766 1.705 1.705 202,170 -0.06(-3.34%)
Apr 26, 2010 1.750 1.777 1.750 1.764 162,623 +0.02(+0.92%)
Apr 23, 2010 1.745 1.761 1.718 1.747 128,278 -0.01(-0.46%)
Apr 22, 2010 1.739 1.764 1.705 1.755 204,543 -0.01(-0.30%)
Apr 21, 2010 1.755 1.764 1.731 1.761 157,818 +0.00(+0.15%)
Apr 20, 2010 1.798 1.804 1.745 1.758 258,765 -0.03(-1.65%)
Apr 19, 2010 1.796 1.812 1.764 1.788 119,449 -0.02(-1.32%)
Apr 16, 2010 1.825 1.830 1.761 1.812 267,933 -0.02(-0.87%)
Apr 15, 2010 1.828 1.836 1.788 1.828 247,495 -0.01(-0.44%)
Apr 14, 2010 1.726 1.841 1.724 1.836 389,083 +0.12(+6.82%)
Apr 13, 2010 1.633 1.718 1.633 1.718 285,856 +0.09(+5.22%)
Apr 12, 2010 1.628 1.641 1.591 1.633 275,819 +0.02(+1.32%)
Apr 09, 2010 1.601 1.624 1.593 1.612 142,421 +0.02(+1.00%)
Apr 08, 2010 1.593 1.609 1.583 1.596 153,723 +0.00(+0.00%)
Apr 07, 2010 1.614 1.614 1.585 1.596 193,057 -0.03(-1.64%)
Apr 06, 2010 1.636 1.644 1.569 1.622 209,722 -0.01(-0.81%)
Apr 05, 2010 1.598 1.636 1.575 1.636 164,034 +0.04(+2.50%)
Apr 01, 2010 1.601 1.596 1.596 1.596 368,224 +0.00(+0.17%)
Mar 31, 2010 1.622 1.644 1.583 1.593 186,150 -0.04(-2.29%)
Mar 30, 2010 1.590 1.636 1.588 1.630 222,207 +0.04(+2.68%)
Mar 29, 2010 1.569 1.609 1.569 1.588 91,211 +0.02(+1.36%)
Mar 26, 2010 1.601 1.604 1.532 1.567 210,109 -0.03(-2.00%)
Mar 25, 2010 1.604 1.646 1.593 1.598 193,946 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.601 1.604 928,234 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.612 1.630 191,056 +0.01(+0.66%)
Mar 22, 2010 1.606 1.620 1.548 1.620 231,208 -0.00(-0.16%)
Mar 19, 2010 1.652 1.665 1.583 1.622 348,563 -0.02(-1.14%)
Mar 18, 2010 1.636 1.670 1.615 1.641 191,605 -0.01(-0.48%)
Mar 17, 2010 1.625 1.660 1.596 1.649 186,989 +0.03(+1.80%)
Mar 16, 2010 1.588 1.620 1.588 1.620 228,232 +0.03(+2.00%)
Mar 15, 2010 1.572 1.636 1.519 1.588 598,573 +0.06(+3.99%)
Mar 12, 2010 1.533 1.548 1.522 1.527 208,583 +0.01(+0.52%)
Mar 11, 2010 1.514 1.530 1.485 1.519 170,842 -0.01(-0.52%)
Mar 10, 2010 1.517 1.530 1.509 1.527 77,292 +0.00(+0.00%)
Mar 09, 2010 1.501 1.527 1.488 1.527 156,372 +0.02(+1.41%)
Mar 08, 2010 1.480 1.506 1.480 1.506 174,676 +0.03(+1.97%)
Mar 05, 2010 1.435 1.480 1.429 1.477 196,808 +0.05(+3.72%)
Mar 04, 2010 1.456 1.456 1.384 1.424 134,921 -0.03(-2.18%)
Mar 03, 2010 1.480 1.482 1.429 1.456 240,949 -0.01(-0.90%)
Mar 02, 2010 1.461 1.535 1.432 1.469 239,759 +0.02(+1.09%)
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.