Skip to main content

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.310 1.312 1.284 1.307 375,524 +0.00(+0.20%)
Oct 29, 2009 1.302 1.317 1.281 1.304 173,739 +0.02(+1.82%)
Oct 28, 2009 1.281 1.302 1.268 1.281 297,831 -0.01(-0.60%)
Oct 27, 2009 1.291 1.343 1.284 1.289 206,510 +0.01(+0.81%)
Oct 26, 2009 1.271 1.286 1.247 1.278 265,687 +0.01(+0.41%)
Oct 23, 2009 1.286 1.312 1.247 1.273 233,859 -0.03(-2.19%)
Oct 22, 2009 1.263 1.312 1.250 1.302 225,057 +0.03(+2.44%)
Oct 21, 2009 1.232 1.294 1.232 1.271 295,528 +0.04(+3.15%)
Oct 20, 2009 1.232 1.278 1.229 1.232 153,886 -0.05(-4.23%)
Oct 19, 2009 1.307 1.328 1.278 1.286 142,298 -0.01(-0.60%)
Oct 16, 2009 1.284 1.302 1.284 1.294 147,665 -0.01(-0.40%)
Oct 15, 2009 1.302 1.309 1.281 1.299 107,067 -0.02(-1.18%)
Oct 14, 2009 1.307 1.328 1.276 1.315 199,269 +0.04(+2.83%)
Oct 13, 2009 1.310 1.330 1.274 1.278 53,245 -0.04(-3.14%)
Oct 12, 2009 1.323 1.333 1.307 1.320 87,727 +0.01(+0.59%)
Oct 09, 2009 1.307 1.315 1.245 1.312 151,661 +0.00(+0.20%)
Oct 08, 2009 1.320 1.325 1.299 1.310 285,598 +0.01(+0.40%)
Oct 07, 2009 1.281 1.304 1.230 1.304 129,226 +0.02(+1.20%)
Oct 06, 2009 1.294 1.307 1.229 1.289 137,990 +0.00(+0.00%)
Oct 05, 2009 1.253 1.291 1.229 1.289 175,919 +0.06(+5.29%)
Oct 02, 2009 1.154 1.260 1.147 1.224 212,074 +0.05(+4.65%)
Oct 01, 2009 1.250 1.276 1.170 1.170 365,385 -0.09(-6.80%)
Sep 30, 2009 1.276 1.333 1.255 1.255 308,704 +0.02(+1.46%)
Sep 29, 2009 1.343 1.356 1.237 1.237 1,914,764 -0.11(-8.08%)
Sep 28, 2009 1.361 1.369 1.307 1.346 214,180 -0.01(-0.38%)
Sep 25, 2009 1.333 1.372 1.325 1.351 208,952 +0.02(+1.16%)
Sep 24, 2009 1.325 1.369 1.320 1.335 174,485 +0.02(+1.57%)
Sep 23, 2009 1.328 1.333 1.307 1.315 198,732 -0.01(-0.97%)
Sep 22, 2009 1.341 1.359 1.315 1.328 131,649 +0.01(+0.59%)
Sep 21, 2009 1.307 1.333 1.307 1.320 81,916 -0.01(-0.97%)
Sep 18, 2009 1.348 1.348 1.299 1.333 351,336 -0.02(-1.72%)
Sep 17, 2009 1.307 1.356 1.307 1.356 189,690 +0.04(+2.74%)
Sep 16, 2009 1.281 1.320 1.268 1.320 226,885 +0.05(+3.87%)
Sep 15, 2009 1.245 1.271 1.237 1.271 158,639 +0.03(+2.29%)
Sep 14, 2009 1.229 1.271 1.229 1.242 116,533 +0.00(+0.00%)
Sep 11, 2009 1.258 1.260 1.216 1.242 238,218 -0.01(-0.62%)
Sep 10, 2009 1.263 1.263 1.229 1.250 98,840 -0.02(-1.63%)
Sep 09, 2009 1.245 1.359 1.229 1.271 166,348 +0.02(+1.66%)
Sep 08, 2009 1.320 1.320 1.234 1.250 169,292 -0.06(-4.36%)
Sep 04, 2009 1.291 1.317 1.291 1.307 134,621 +0.01(+0.60%)
Sep 03, 2009 1.258 1.299 1.258 1.299 99,385 +0.05(+3.72%)
Sep 02, 2009 1.229 1.278 1.183 1.253 109,624 +0.01(+0.83%)
Sep 01, 2009 1.291 1.320 1.240 1.242 236,479 -0.07(-5.14%)
Aug 31, 2009 1.294 1.317 1.281 1.310 274,493 +0.00(+0.20%)
Aug 28, 2009 1.317 1.317 1.294 1.307 130,088 -0.01(-0.79%)
Aug 27, 2009 1.322 1.328 1.307 1.317 65,053 -0.04(-3.05%)
Aug 26, 2009 1.302 1.359 1.266 1.359 235,617 +0.06(+4.58%)
Aug 25, 2009 1.284 1.320 1.268 1.299 102,345 +0.03(+2.45%)
Aug 24, 2009 1.346 1.346 1.255 1.268 122,797 -0.07(-5.22%)
Aug 21, 2009 1.351 1.351 1.289 1.338 364,357 +0.02(+1.37%)
Aug 20, 2009 1.294 1.325 1.268 1.320 179,922 +0.03(+2.00%)
Aug 19, 2009 1.219 1.297 1.219 1.294 215,780 +0.04(+3.31%)
Aug 18, 2009 1.276 1.276 1.229 1.253 123,473 +0.03(+2.76%)
Aug 17, 2009 1.229 1.260 1.170 1.219 183,620 -0.03(-2.08%)
Aug 14, 2009 1.299 1.356 1.240 1.245 162,283 -0.05(-4.18%)
Aug 13, 2009 1.369 1.369 1.294 1.299 112,318 -0.05(-4.02%)
Aug 12, 2009 1.260 1.379 1.235 1.354 266,846 +0.10(+7.84%)
Aug 11, 2009 1.266 1.294 1.250 1.255 96,835 -0.03(-2.02%)
Aug 10, 2009 1.253 1.289 1.234 1.281 89,798 +0.01(+0.81%)
Aug 07, 2009 1.216 1.294 1.162 1.271 267,422 +0.10(+8.63%)
Aug 06, 2009 1.216 1.268 1.159 1.170 173,647 -0.03(-2.80%)
Aug 05, 2009 1.271 1.297 1.165 1.203 320,559 -0.13(-9.88%)
Aug 04, 2009 1.325 1.418 1.320 1.335 218,206 -0.01(-0.77%)
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.