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 (%)
Feb 26, 2010 1.387 1.437 1.384 1.413 327,334 +0.03(+2.48%)
Feb 25, 2010 1.326 1.387 1.326 1.379 174,122 +0.02(+1.75%)
Feb 24, 2010 1.303 1.355 1.303 1.355 245,874 +0.06(+4.46%)
Feb 23, 2010 1.324 1.340 1.293 1.297 224,676 -0.03(-1.99%)
Feb 22, 2010 1.338 1.338 1.305 1.324 155,435 -0.01(-0.40%)
Feb 19, 2010 1.340 1.340 1.290 1.329 300,262 -0.01(-0.98%)
Feb 18, 2010 1.321 1.342 1.308 1.342 175,254 +0.03(+2.20%)
Feb 17, 2010 1.290 1.316 1.276 1.313 359,901 -0.02(-1.19%)
Feb 16, 2010 1.337 1.342 1.305 1.329 240,760 +0.02(+1.41%)
Feb 12, 2010 1.282 1.311 1.311 1.311 175,038 +0.01(+0.60%)
Feb 11, 2010 1.282 1.305 1.274 1.303 122,346 +0.01(+0.81%)
Feb 10, 2010 1.290 1.303 1.271 1.292 144,343 +0.00(+0.00%)
Feb 09, 2010 1.303 1.305 1.240 1.292 138,203 +0.01(+0.61%)
Feb 08, 2010 1.290 1.305 1.253 1.285 248,764 +0.00(+0.00%)
Feb 05, 2010 1.206 1.290 1.198 1.285 331,488 +0.08(+6.72%)
Feb 04, 2010 1.219 1.235 1.201 1.204 196,770 -0.03(-2.33%)
Feb 03, 2010 1.219 1.245 1.219 1.232 127,490 +0.01(+0.64%)
Feb 02, 2010 1.217 1.232 1.206 1.224 306,788 +0.01(+0.43%)
Feb 01, 2010 1.253 1.264 1.214 1.219 240,346 -0.03(-2.10%)
Jan 29, 2010 1.256 1.274 1.238 1.245 285,289 +0.00(+0.21%)
Jan 28, 2010 1.282 1.282 1.238 1.243 145,584 -0.03(-2.66%)
Jan 27, 2010 1.230 1.290 1.230 1.277 116,819 +0.04(+3.16%)
Jan 26, 2010 1.251 1.261 1.230 1.238 212,784 -0.02(-1.45%)
Jan 25, 2010 1.279 1.279 1.230 1.256 159,016 -0.01(-0.41%)
Jan 22, 2010 1.240 1.277 1.240 1.261 201,071 +0.02(+1.68%)
Jan 21, 2010 1.282 1.290 1.230 1.240 233,620 -0.04(-3.26%)
Jan 20, 2010 1.271 1.287 1.258 1.282 124,235 -0.01(-0.61%)
Jan 19, 2010 1.266 1.290 1.264 1.290 218,579 +0.03(+2.70%)
Jan 15, 2010 1.287 1.256 1.256 1.256 257,209 -0.03(-2.22%)
Jan 14, 2010 1.258 1.292 1.256 1.284 117,223 +0.02(+1.43%)
Jan 13, 2010 1.256 1.269 1.248 1.266 123,217 +0.02(+1.24%)
Jan 12, 2010 1.233 1.264 1.233 1.251 107,402 +0.01(+0.42%)
Jan 11, 2010 1.266 1.274 1.243 1.245 214,325 -0.01(-0.82%)
Jan 08, 2010 1.264 1.271 1.235 1.256 196,321 -0.01(-0.82%)
Jan 07, 2010 1.233 1.269 1.233 1.266 165,629 +0.03(+2.73%)
Jan 06, 2010 1.235 1.279 1.217 1.233 136,815 -0.00(-0.21%)
Jan 05, 2010 1.240 1.251 1.230 1.235 212,688 -0.02(-1.24%)
Jan 04, 2010 1.207 1.251 1.194 1.251 359,467 +0.07(+5.92%)
Dec 31, 2009 1.204 1.181 1.181 1.181 246,009 -0.02(-1.94%)
Dec 30, 2009 1.173 1.204 1.155 1.204 242,340 +0.03(+2.65%)
Dec 29, 2009 1.183 1.183 1.144 1.173 159,914 -0.01(-0.66%)
Dec 28, 2009 1.176 1.204 1.158 1.181 226,962 +0.01(+0.88%)
Dec 24, 2009 1.186 1.204 1.165 1.170 102,069 -0.01(-0.88%)
Dec 23, 2009 1.168 1.191 1.152 1.181 185,028 +0.03(+2.24%)
Dec 22, 2009 1.186 1.186 1.144 1.155 340,320 -0.03(-2.19%)
Dec 21, 2009 1.214 1.214 1.172 1.181 213,217 -0.03(-2.56%)
Dec 18, 2009 1.186 1.212 1.178 1.212 833,950 +0.03(+2.86%)
Dec 17, 2009 1.168 1.209 1.168 1.178 167,093 -0.01(-0.66%)
Dec 16, 2009 1.183 1.194 1.165 1.186 276,400 +0.02(+1.78%)
Dec 15, 2009 1.176 1.209 1.165 1.165 276,396 -0.02(-1.75%)
Dec 14, 2009 1.176 1.191 1.165 1.186 161,740 +0.01(+0.88%)
Dec 11, 2009 1.173 1.178 1.165 1.176 109,750 +0.01(+0.89%)
Dec 10, 2009 1.183 1.183 1.165 1.165 135,672 -0.01(-1.10%)
Dec 09, 2009 1.147 1.186 1.147 1.178 115,728 +0.04(+3.17%)
Dec 08, 2009 1.176 1.191 1.139 1.142 183,514 -0.04(-3.71%)
Dec 07, 2009 1.188 1.212 1.165 1.186 120,116 -0.00(-0.22%)
Dec 04, 2009 1.170 1.199 1.144 1.188 141,538 +0.05(+4.08%)
Dec 03, 2009 1.212 1.212 1.129 1.142 312,706 -0.06(-5.16%)
Dec 02, 2009 1.173 1.212 1.170 1.204 187,280 +0.02(+1.53%)
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.