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

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2009 3.890 3.910 3.640 3.640 144,458 -0.19(-4.96%)
Apr 29, 2009 3.870 3.870 3.660 3.830 47,041 +0.00(+0.00%)
Apr 28, 2009 3.580 3.850 3.470 3.830 66,104 +0.21(+5.80%)
Apr 27, 2009 3.910 4.110 3.610 3.620 62,936 -0.40(-9.95%)
Apr 24, 2009 3.700 4.020 3.600 4.020 60,548 +0.36(+9.84%)
Apr 23, 2009 3.930 4.018 3.470 3.660 108,275 -0.27(-6.87%)
Apr 22, 2009 3.910 4.120 3.890 3.930 46,545 -0.09(-2.24%)
Apr 21, 2009 3.750 4.180 3.750 4.020 50,175 +0.26(+6.91%)
Apr 20, 2009 4.020 4.080 3.760 3.760 77,097 -0.41(-9.83%)
Apr 17, 2009 4.640 4.640 3.961 4.170 170,380 -0.48(-10.32%)
Apr 16, 2009 4.360 4.800 4.180 4.650 109,618 +0.21(+4.73%)
Apr 15, 2009 4.080 4.450 3.860 4.440 32,439 +0.30(+7.25%)
Apr 14, 2009 4.550 4.550 3.950 4.140 60,005 -0.54(-11.54%)
Apr 13, 2009 4.570 4.750 4.470 4.680 54,395 +0.01(+0.21%)
Apr 09, 2009 4.570 4.750 4.300 4.670 97,880 +0.26(+5.90%)
Apr 08, 2009 4.000 4.500 4.000 4.410 44,920 +0.47(+11.93%)
Apr 07, 2009 3.970 4.140 3.850 3.940 53,437 -0.14(-3.43%)
Apr 06, 2009 4.410 4.410 3.950 4.080 63,217 -0.33(-7.48%)
Apr 03, 2009 4.560 4.560 4.240 4.410 40,499 -0.15(-3.29%)
Apr 02, 2009 4.390 4.812 4.390 4.560 109,441 +0.29(+6.79%)
Apr 01, 2009 3.670 4.270 3.660 4.270 59,742 +0.45(+11.78%)
Mar 31, 2009 3.620 3.990 3.570 3.820 76,365 +0.44(+13.02%)
Mar 30, 2009 3.800 3.800 3.160 3.380 122,102 -1.17(-25.71%)
Mar 26, 2009 4.350 4.550 4.240 4.550 65,800 +0.28(+6.56%)
Mar 25, 2009 4.230 4.340 3.970 4.270 61,426 +0.14(+3.39%)
Mar 24, 2009 4.440 4.550 4.120 4.130 40,180 -0.42(-9.23%)
Mar 23, 2009 4.260 4.600 3.900 4.550 81,195 +0.66(+16.97%)
Mar 20, 2009 4.500 4.690 3.770 3.890 104,530 -0.56(-12.58%)
Mar 19, 2009 4.750 4.890 4.440 4.450 63,232 -0.22(-4.71%)
Mar 18, 2009 4.220 4.670 4.200 4.670 61,749 +0.43(+10.14%)
Mar 17, 2009 3.970 4.270 3.970 4.240 35,074 +0.26(+6.53%)
Mar 16, 2009 3.930 4.150 3.880 3.980 63,394 +0.12(+3.11%)
Mar 13, 2009 3.820 3.940 3.662 3.860 52,577 +0.07(+1.85%)
Mar 12, 2009 2.520 3.990 2.500 3.790 108,618 +1.26(+49.80%)
Mar 11, 2009 2.690 2.800 2.510 2.530 32,800 -0.17(-6.30%)
Mar 10, 2009 2.260 2.740 2.260 2.700 99,711 +0.30(+12.50%)
Mar 09, 2009 2.430 2.770 2.320 2.400 76,263 -0.05(-2.04%)
Mar 06, 2009 2.870 3.060 2.260 2.450 142,575 -0.47(-16.10%)
Mar 05, 2009 3.070 3.080 2.880 2.920 66,117 -0.28(-8.75%)
Mar 04, 2009 3.180 3.240 2.870 3.200 63,464 -0.46(-12.57%)
Mar 02, 2009 3.860 4.390 3.600 3.660 84,372 -0.38(-9.41%)
Feb 27, 2009 4.070 4.370 3.570 4.040 86,416 +0.49(+13.80%)
Feb 26, 2009 3.330 3.850 3.330 3.550 49,749 +0.27(+8.23%)
Feb 25, 2009 3.100 3.400 2.950 3.280 56,938 +0.16(+5.13%)
Feb 24, 2009 2.920 4.000 2.820 3.120 98,073 +0.25(+8.71%)
Feb 23, 2009 3.580 3.580 2.830 2.870 73,508 -0.66(-18.70%)
Feb 20, 2009 3.670 3.690 3.510 3.530 84,507 -0.16(-4.34%)
Feb 19, 2009 3.880 4.000 3.690 3.690 32,824 -0.13(-3.40%)
Feb 18, 2009 4.000 4.190 3.780 3.820 36,851 -0.10(-2.55%)
Feb 17, 2009 4.080 4.100 3.870 3.920 69,376 -0.15(-3.69%)
Feb 13, 2009 4.000 4.240 3.830 4.070 55,830 +0.03(+0.74%)
Feb 12, 2009 3.870 4.310 3.870 4.040 38,914 -0.17(-4.04%)
Feb 11, 2009 4.330 4.410 4.120 4.210 30,497 -0.04(-0.94%)
Feb 10, 2009 4.870 4.890 4.250 4.250 90,193 -0.65(-13.27%)
Feb 09, 2009 4.980 5.050 4.810 4.900 41,143 -0.14(-2.78%)
Feb 06, 2009 4.940 5.250 4.720 5.040 50,202 +0.12(+2.44%)
Feb 05, 2009 4.310 5.010 4.310 4.920 76,368 +0.50(+11.31%)
Feb 04, 2009 5.750 5.790 4.420 4.420 93,437 -1.34(-23.26%)
Feb 03, 2009 5.610 5.760 5.130 5.760 47,200 +0.19(+3.41%)
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.