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

Gladstone Investment (NQ: GAIN )

13.98 -0.10 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Oct 29, 2010 2.004 2.032 1.979 2.015 156,187 +0.01(+0.41%)
Oct 28, 2010 2.028 2.028 1.973 2.006 137,238 -0.01(-0.41%)
Oct 27, 2010 2.017 2.056 1.981 2.015 195,583 -0.02(-0.82%)
Oct 25, 2010 2.048 2.059 1.998 2.031 97,488 -0.01(-0.27%)
Oct 22, 2010 2.015 2.067 2.009 2.037 149,072 +0.02(+1.24%)
Oct 21, 2010 1.998 2.067 1.965 2.012 373,008 +0.02(+0.83%)
Oct 20, 2010 1.970 2.042 1.970 1.995 237,172 +0.03(+1.55%)
Oct 19, 2010 1.998 2.040 1.951 1.965 281,052 -0.07(-3.27%)
Oct 18, 2010 2.023 2.053 1.979 2.031 224,742 +0.02(+0.96%)
Oct 15, 2010 2.004 2.053 1.973 2.012 382,177 +0.04(+1.95%)
Oct 14, 2010 1.962 1.979 1.916 1.973 213,620 +0.00(+0.14%)
Oct 13, 2010 1.957 1.982 1.916 1.971 378,583 +0.03(+1.56%)
Oct 12, 2010 1.962 1.973 1.905 1.940 333,508 -0.03(-1.54%)
Oct 11, 2010 1.982 1.985 1.962 1.971 206,208 -0.01(-0.56%)
Oct 08, 2010 1.907 1.998 1.899 1.982 283,347 +0.08(+4.20%)
Oct 07, 2010 1.910 1.949 1.899 1.902 340,924 +0.01(+0.58%)
Oct 06, 2010 1.861 1.910 1.855 1.891 253,358 +0.02(+1.03%)
Oct 05, 2010 1.836 1.877 1.789 1.872 587,960 +0.05(+2.87%)
Oct 04, 2010 1.872 1.910 1.789 1.819 376,287 -0.08(-4.06%)
Oct 01, 2010 1.858 1.910 1.822 1.896 310,212 +0.05(+2.84%)
Sep 30, 2010 1.885 1.899 1.844 1.844 273,748 -0.02(-1.03%)
Sep 29, 2010 1.858 1.891 1.836 1.863 228,586 -0.01(-0.59%)
Sep 28, 2010 1.861 1.891 1.847 1.874 266,376 +0.01(+0.59%)
Sep 27, 2010 1.844 1.896 1.844 1.863 208,519 +0.01(+0.59%)
Sep 24, 2010 1.781 1.852 1.781 1.852 293,982 +0.10(+5.49%)
Sep 23, 2010 1.775 1.852 1.753 1.756 193,372 -0.04(-2.30%)
Sep 22, 2010 1.847 1.874 1.767 1.797 448,096 -0.07(-3.69%)
Sep 21, 2010 1.907 1.907 1.841 1.866 131,791 -0.04(-2.16%)
Sep 20, 2010 1.850 1.910 1.830 1.907 338,243 +0.07(+3.74%)
Sep 17, 2010 1.852 1.874 1.830 1.839 320,878 +0.00(+0.00%)
Sep 15, 2010 1.789 1.860 1.778 1.839 205,071 +0.04(+1.97%)
Sep 14, 2010 1.806 1.859 1.787 1.803 154,700 -0.02(-0.90%)
Sep 13, 2010 1.765 1.833 1.765 1.819 300,691 +0.08(+4.40%)
Sep 10, 2010 1.762 1.778 1.737 1.743 459,949 -0.01(-0.31%)
Sep 09, 2010 1.756 1.778 1.737 1.748 196,580 +0.02(+0.95%)
Sep 08, 2010 1.707 1.732 1.673 1.732 224,238 +0.04(+2.43%)
Sep 07, 2010 1.770 1.773 1.677 1.691 214,223 -0.08(-4.63%)
Sep 03, 2010 1.704 1.778 1.704 1.773 234,406 +0.07(+4.18%)
Sep 02, 2010 1.699 1.719 1.670 1.702 122,130 -0.01(-0.64%)
Sep 01, 2010 1.642 1.713 1.639 1.713 330,048 +0.10(+6.10%)
Aug 31, 2010 1.584 1.647 1.570 1.614 300,453 +0.04(+2.25%)
Aug 30, 2010 1.609 1.622 1.546 1.579 259,743 -0.04(-2.70%)
Aug 27, 2010 1.549 1.625 1.529 1.622 255,145 +0.09(+5.89%)
Aug 26, 2010 1.598 1.617 1.518 1.532 387,415 -0.06(-3.78%)
Aug 25, 2010 1.551 1.598 1.546 1.592 244,871 +0.03(+2.11%)
Aug 24, 2010 1.505 1.568 1.505 1.559 180,640 +0.05(+3.26%)
Aug 23, 2010 1.584 1.617 1.505 1.510 202,132 -0.06(-4.00%)
Aug 20, 2010 1.579 1.635 1.535 1.573 252,678 -0.02(-1.03%)
Aug 19, 2010 1.691 1.691 1.587 1.590 325,999 -0.11(-6.29%)
Aug 18, 2010 1.620 1.756 1.617 1.696 172,620 +0.07(+4.17%)
Aug 17, 2010 1.634 1.650 1.617 1.628 245,719 +0.02(+1.18%)
Aug 16, 2010 1.607 1.661 1.582 1.609 227,973 -0.01(-0.84%)
Aug 13, 2010 1.645 1.691 1.620 1.623 106,243 -0.03(-1.97%)
Aug 12, 2010 1.596 1.707 1.596 1.655 253,105 +0.03(+1.67%)
Aug 11, 2010 1.734 1.734 1.612 1.628 280,728 -0.12(-6.84%)
Aug 10, 2010 1.767 1.783 1.745 1.748 160,197 -0.04(-1.98%)
Aug 09, 2010 1.783 1.786 1.745 1.783 122,738 +0.02(+0.92%)
Aug 06, 2010 1.740 1.775 1.723 1.767 78,539 +0.00(+0.00%)
Aug 05, 2010 1.753 1.781 1.753 1.767 198,893 +0.00(+0.00%)
Aug 04, 2010 1.748 1.772 1.704 1.767 90,925 +0.03(+1.88%)
Aug 03, 2010 1.753 1.772 1.726 1.734 223,209 -0.02(-1.39%)
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.