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

Gladstone Investment (NQ: GAIN )

13.89 -0.12 (-0.87%)
Streaming Delayed Price Updated: 12:36 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 (%)
Nov 30, 2009 1.198 1.198 1.118 1.196 280,915 +0.02(+1.76%)
Nov 27, 2009 1.172 1.232 1.172 1.175 164,790 -0.02(-1.52%)
Nov 25, 2009 1.203 1.266 1.190 1.193 159,114 +0.00(+0.22%)
Nov 24, 2009 1.190 1.206 1.172 1.190 164,338 -0.00(-0.22%)
Nov 23, 2009 1.185 1.245 1.175 1.193 126,889 +0.01(+1.10%)
Nov 20, 2009 1.162 1.185 1.154 1.180 152,696 +0.01(+0.66%)
Nov 19, 2009 1.190 1.198 1.172 1.172 129,230 -0.04(-3.00%)
Nov 18, 2009 1.214 1.234 1.188 1.209 161,672 -0.01(-0.64%)
Nov 17, 2009 1.185 1.216 1.172 1.216 150,764 +0.03(+2.17%)
Nov 16, 2009 1.196 1.229 1.183 1.190 406,652 +0.01(+1.10%)
Nov 13, 2009 1.196 1.219 1.172 1.178 356,807 -0.01(-0.66%)
Nov 12, 2009 1.258 1.271 1.183 1.185 309,844 -0.07(-5.76%)
Nov 11, 2009 1.302 1.320 1.242 1.258 142,020 -0.02(-1.62%)
Nov 10, 2009 1.312 1.343 1.273 1.278 118,971 -0.04(-3.33%)
Nov 09, 2009 1.281 1.330 1.281 1.322 192,090 +0.04(+3.23%)
Nov 06, 2009 1.281 1.310 1.269 1.281 90,123 -0.02(-1.79%)
Nov 05, 2009 1.273 1.315 1.258 1.304 148,662 +0.05(+3.92%)
Nov 04, 2009 1.278 1.320 1.255 1.255 281,023 -0.04(-2.81%)
Nov 03, 2009 1.294 1.297 1.268 1.291 168,399 -0.01(-0.99%)
Nov 02, 2009 1.315 1.317 1.263 1.304 262,000 -0.00(-0.20%)
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%)
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.