Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.9369 1.033 0.9239 0.9886 295,072 +0.11(+13.02%)
Mar 30, 2009 0.9834 0.9834 0.8178 0.8747 471,799 -0.30(-25.71%)
Mar 26, 2009 1.126 1.178 1.097 1.178 254,249 +0.07(+6.56%)
Mar 25, 2009 1.095 1.123 1.027 1.105 237,348 +0.04(+3.39%)
Mar 24, 2009 1.149 1.178 1.066 1.069 155,254 -0.11(-9.23%)
Mar 23, 2009 1.102 1.190 1.009 1.178 313,735 +0.17(+16.97%)
Mar 20, 2009 1.165 1.214 0.9757 1.007 403,901 -0.14(-12.58%)
Mar 19, 2009 1.229 1.266 1.149 1.152 244,327 -0.06(-4.71%)
Mar 18, 2009 1.092 1.209 1.087 1.209 238,596 +0.11(+10.14%)
Mar 17, 2009 1.027 1.105 1.027 1.097 135,525 +0.07(+6.53%)
Mar 16, 2009 1.017 1.074 1.004 1.030 244,953 +0.03(+3.11%)
Mar 13, 2009 0.9886 1.020 0.9478 0.9990 203,156 +0.02(+1.85%)
Mar 12, 2009 0.6522 1.033 0.6470 0.9809 419,697 +0.33(+49.80%)
Mar 11, 2009 0.6962 0.7246 0.6496 0.6548 126,738 -0.04(-6.30%)
Mar 10, 2009 0.5849 0.7091 0.5849 0.6988 385,281 +0.08(+12.50%)
Mar 09, 2009 0.6289 0.7169 0.6004 0.6211 294,678 -0.01(-2.04%)
Mar 06, 2009 0.7428 0.7919 0.5849 0.6341 550,906 -0.12(-16.10%)
Mar 05, 2009 0.7945 0.7971 0.7453 0.7557 255,474 -0.07(-8.75%)
Mar 04, 2009 0.8230 0.8385 0.7428 0.8282 245,223 -0.12(-12.57%)
Mar 02, 2009 0.9990 1.136 0.9317 0.9472 326,011 -0.10(-9.41%)
Feb 27, 2009 1.053 1.131 0.9239 1.046 333,909 +0.13(+13.80%)
Feb 26, 2009 0.8618 0.9964 0.8618 0.9187 192,229 +0.07(+8.23%)
Feb 25, 2009 0.8023 0.8799 0.7635 0.8489 220,007 +0.04(+5.13%)
Feb 24, 2009 0.7557 1.035 0.7298 0.8075 378,952 +0.06(+8.71%)
Feb 23, 2009 0.9265 0.9265 0.7324 0.7428 284,033 -0.17(-18.70%)
Feb 20, 2009 0.9498 0.9550 0.9084 0.9136 326,533 -0.04(-4.34%)
Feb 19, 2009 1.004 1.035 0.9550 0.9550 126,831 -0.03(-3.40%)
Feb 18, 2009 1.035 1.084 0.9783 0.9886 142,391 -0.03(-2.55%)
Feb 17, 2009 1.056 1.061 1.002 1.014 268,067 -0.04(-3.69%)
Feb 13, 2009 1.035 1.097 0.9912 1.053 215,725 +0.01(+0.74%)
Feb 12, 2009 1.002 1.115 1.002 1.046 150,362 -0.04(-4.04%)
Feb 11, 2009 1.121 1.141 1.066 1.090 117,839 -0.01(-0.94%)
Feb 10, 2009 1.260 1.266 1.100 1.100 348,503 -0.17(-13.27%)
Feb 09, 2009 1.289 1.307 1.245 1.268 158,975 -0.04(-2.78%)
Feb 06, 2009 1.278 1.359 1.222 1.304 193,979 +0.03(+2.44%)
Feb 05, 2009 1.115 1.297 1.115 1.273 295,084 +0.13(+11.31%)
Feb 04, 2009 1.488 1.498 1.144 1.144 361,038 -0.35(-23.26%)
Feb 03, 2009 1.452 1.491 1.328 1.491 182,379 +0.05(+3.41%)
Feb 02, 2009 1.346 1.449 1.255 1.442 291,471 +0.12(+9.22%)
Jan 30, 2009 1.475 1.475 1.320 1.320 381,784 -0.09(-6.59%)
Jan 29, 2009 1.452 1.452 1.372 1.413 269,995 -0.07(-4.71%)
Jan 28, 2009 1.359 1.509 1.278 1.483 242,441 +0.14(+10.62%)
Jan 27, 2009 1.216 1.343 1.216 1.341 113,384 +0.15(+12.36%)
Jan 26, 2009 1.141 1.229 1.109 1.193 89,049 +0.05(+4.54%)
Jan 23, 2009 1.128 1.167 1.105 1.141 140,026 -0.03(-2.43%)
Jan 22, 2009 1.178 1.227 1.162 1.170 105,065 -0.05(-4.03%)
Jan 21, 2009 1.061 1.242 1.061 1.219 165,161 +0.14(+12.68%)
Jan 20, 2009 1.328 1.369 1.077 1.082 164,794 -0.28(-20.53%)
Jan 16, 2009 1.276 1.403 1.258 1.361 332,441 +0.15(+12.15%)
Jan 15, 2009 1.165 1.281 1.035 1.214 261,150 +0.05(+4.22%)
Jan 14, 2009 1.273 1.354 1.165 1.165 202,561 -0.14(-11.07%)
Jan 13, 2009 1.258 1.338 1.258 1.310 87,739 +0.04(+3.05%)
Jan 12, 2009 1.273 1.361 1.240 1.271 194,709 -0.01(-0.81%)
Jan 09, 2009 1.517 1.548 1.271 1.281 230,490 -0.23(-15.38%)
Jan 08, 2009 1.361 1.514 1.361 1.514 74,609 +0.12(+8.94%)
Jan 07, 2009 1.361 1.418 1.359 1.390 116,981 +0.01(+0.37%)
Jan 06, 2009 1.403 1.421 1.333 1.385 155,092 -0.00(-0.19%)
Jan 05, 2009 1.335 1.387 1.286 1.387 173,044 +0.06(+4.28%)
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.