Skip to main content

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

Historical Prices

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.