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

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
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 2.005 2.034 1.980 2.016 156,108 +0.01(+0.41%)
Oct 28, 2010 2.029 2.029 1.974 2.007 137,168 -0.01(-0.41%)
Oct 27, 2010 2.018 2.057 1.982 2.016 195,483 -0.02(-0.82%)
Oct 25, 2010 2.049 2.060 1.999 2.032 97,438 -0.01(-0.27%)
Oct 22, 2010 2.016 2.068 2.010 2.038 148,996 +0.02(+1.24%)
Oct 21, 2010 1.999 2.068 1.966 2.013 372,818 +0.02(+0.83%)
Oct 20, 2010 1.971 2.043 1.971 1.996 237,051 +0.03(+1.55%)
Oct 19, 2010 1.999 2.041 1.952 1.966 280,909 -0.07(-3.27%)
Oct 18, 2010 2.024 2.054 1.980 2.032 224,627 +0.02(+0.96%)
Oct 15, 2010 2.005 2.054 1.974 2.013 381,982 +0.04(+1.95%)
Oct 14, 2010 1.963 1.980 1.917 1.974 213,511 +0.00(+0.14%)
Oct 13, 2010 1.958 1.983 1.917 1.972 378,390 +0.03(+1.56%)
Oct 12, 2010 1.963 1.974 1.906 1.941 333,338 -0.03(-1.54%)
Oct 11, 2010 1.983 1.986 1.963 1.972 206,103 -0.01(-0.56%)
Oct 08, 2010 1.908 1.999 1.900 1.983 283,202 +0.08(+4.20%)
Oct 07, 2010 1.911 1.950 1.900 1.903 340,750 +0.01(+0.58%)
Oct 06, 2010 1.862 1.911 1.856 1.892 253,228 +0.02(+1.03%)
Oct 05, 2010 1.837 1.878 1.790 1.873 587,660 +0.05(+2.87%)
Oct 04, 2010 1.873 1.911 1.790 1.820 376,095 -0.08(-4.06%)
Oct 01, 2010 1.859 1.911 1.823 1.897 310,053 +0.05(+2.84%)
Sep 30, 2010 1.886 1.900 1.845 1.845 273,608 -0.02(-1.03%)
Sep 29, 2010 1.859 1.892 1.837 1.864 228,469 -0.01(-0.59%)
Sep 28, 2010 1.862 1.892 1.848 1.875 266,240 +0.01(+0.59%)
Sep 27, 2010 1.845 1.897 1.845 1.864 208,413 +0.01(+0.59%)
Sep 24, 2010 1.782 1.853 1.782 1.853 293,832 +0.10(+5.49%)
Sep 23, 2010 1.776 1.853 1.754 1.757 193,273 -0.04(-2.30%)
Sep 22, 2010 1.848 1.875 1.768 1.798 447,867 -0.07(-3.69%)
Sep 21, 2010 1.908 1.908 1.842 1.867 131,723 -0.04(-2.16%)
Sep 20, 2010 1.851 1.911 1.831 1.908 338,070 +0.07(+3.74%)
Sep 17, 2010 1.853 1.875 1.831 1.839 320,714 +0.00(+0.00%)
Sep 15, 2010 1.790 1.861 1.779 1.839 204,966 +0.04(+1.97%)
Sep 14, 2010 1.807 1.860 1.787 1.804 154,621 -0.02(-0.90%)
Sep 13, 2010 1.766 1.834 1.766 1.820 300,538 +0.08(+4.40%)
Sep 10, 2010 1.763 1.779 1.738 1.744 459,715 -0.01(-0.31%)
Sep 09, 2010 1.757 1.779 1.738 1.749 196,480 +0.02(+0.95%)
Sep 08, 2010 1.708 1.733 1.674 1.733 224,123 +0.04(+2.43%)
Sep 07, 2010 1.771 1.774 1.678 1.692 214,114 -0.08(-4.63%)
Sep 03, 2010 1.705 1.779 1.705 1.774 234,287 +0.07(+4.18%)
Sep 02, 2010 1.700 1.720 1.671 1.703 122,068 -0.01(-0.64%)
Sep 01, 2010 1.642 1.714 1.640 1.714 329,880 +0.10(+6.10%)
Aug 31, 2010 1.585 1.648 1.571 1.615 300,300 +0.04(+2.25%)
Aug 30, 2010 1.610 1.623 1.547 1.579 259,611 -0.04(-2.70%)
Aug 27, 2010 1.549 1.626 1.530 1.623 255,015 +0.09(+5.89%)
Aug 26, 2010 1.599 1.618 1.519 1.533 387,217 -0.06(-3.78%)
Aug 25, 2010 1.552 1.599 1.547 1.593 244,746 +0.03(+2.11%)
Aug 24, 2010 1.506 1.568 1.506 1.560 180,548 +0.05(+3.26%)
Aug 23, 2010 1.585 1.618 1.506 1.511 202,029 -0.06(-4.00%)
Aug 20, 2010 1.579 1.636 1.536 1.574 252,549 -0.02(-1.03%)
Aug 19, 2010 1.692 1.692 1.588 1.590 325,832 -0.11(-6.29%)
Aug 18, 2010 1.621 1.757 1.618 1.697 172,532 +0.07(+4.17%)
Aug 17, 2010 1.635 1.651 1.618 1.629 245,593 +0.02(+1.18%)
Aug 16, 2010 1.607 1.662 1.583 1.610 227,857 -0.01(-0.84%)
Aug 13, 2010 1.645 1.692 1.621 1.624 106,188 -0.03(-1.97%)
Aug 12, 2010 1.597 1.708 1.597 1.656 252,976 +0.03(+1.67%)
Aug 11, 2010 1.735 1.735 1.613 1.629 280,585 -0.12(-6.84%)
Aug 10, 2010 1.768 1.784 1.746 1.749 160,116 -0.04(-1.98%)
Aug 09, 2010 1.784 1.787 1.746 1.784 122,675 +0.02(+0.92%)
Aug 06, 2010 1.741 1.776 1.724 1.768 78,499 +0.00(+0.00%)
Aug 05, 2010 1.754 1.781 1.754 1.768 198,792 +0.00(+0.00%)
Aug 04, 2010 1.749 1.773 1.705 1.768 90,878 +0.03(+1.88%)
Aug 03, 2010 1.754 1.773 1.727 1.735 223,095 -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.