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 (%)
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.