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, 2010 6.620 6.620 6.420 6.510 93,503 -0.08(-1.21%)
Apr 29, 2010 6.560 6.670 6.400 6.590 94,638 +0.08(+1.23%)
Apr 28, 2010 6.400 6.590 6.400 6.510 22,276 +0.15(+2.36%)
Apr 27, 2010 6.560 6.590 6.360 6.360 54,184 -0.22(-3.34%)
Apr 26, 2010 6.530 6.630 6.530 6.580 43,585 +0.06(+0.92%)
Apr 23, 2010 6.510 6.570 6.410 6.520 34,380 -0.03(-0.46%)
Apr 22, 2010 6.490 6.580 6.360 6.550 54,820 -0.02(-0.30%)
Apr 21, 2010 6.550 6.580 6.460 6.570 42,297 +0.01(+0.15%)
Apr 20, 2010 6.710 6.730 6.510 6.560 69,352 -0.15(-2.24%)
Apr 19, 2010 6.740 6.800 6.620 6.710 31,823 -0.09(-1.32%)
Apr 16, 2010 6.850 6.870 6.610 6.800 71,381 -0.06(-0.87%)
Apr 15, 2010 6.860 6.890 6.710 6.860 65,936 -0.03(-0.44%)
Apr 14, 2010 6.480 6.910 6.470 6.890 103,657 +0.44(+6.82%)
Apr 13, 2010 6.130 6.450 6.130 6.450 76,156 +0.32(+5.22%)
Apr 12, 2010 6.110 6.160 5.973 6.130 73,482 +0.08(+1.32%)
Apr 09, 2010 6.010 6.095 5.980 6.050 37,943 +0.06(+1.00%)
Apr 08, 2010 5.980 6.040 5.940 5.990 40,954 +0.00(+0.00%)
Apr 07, 2010 6.060 6.060 5.950 5.990 51,433 -0.10(-1.64%)
Apr 06, 2010 6.140 6.170 5.890 6.090 55,873 -0.05(-0.81%)
Apr 05, 2010 6.000 6.140 5.910 6.140 43,701 +0.15(+2.50%)
Apr 01, 2010 6.010 5.990 5.990 5.990 98,100 +0.01(+0.17%)
Mar 31, 2010 6.090 6.170 5.940 5.980 49,593 -0.14(-2.29%)
Mar 30, 2010 5.970 6.140 5.960 6.120 59,199 +0.16(+2.68%)
Mar 29, 2010 5.890 6.040 5.890 5.960 24,300 +0.08(+1.36%)
Mar 26, 2010 6.010 6.020 5.750 5.880 55,976 -0.12(-2.00%)
Mar 25, 2010 6.020 6.180 5.980 6.000 51,670 -0.02(-0.33%)
Mar 24, 2010 6.090 6.120 6.010 6.020 247,294 -0.10(-1.63%)
Mar 23, 2010 6.060 6.157 6.050 6.120 50,900 +0.04(+0.66%)
Mar 22, 2010 6.030 6.080 5.810 6.080 61,597 -0.01(-0.16%)
Mar 19, 2010 6.200 6.250 5.940 6.090 92,862 -0.11(-1.77%)
Mar 18, 2010 6.180 6.310 6.100 6.200 50,717 -0.03(-0.48%)
Mar 17, 2010 6.140 6.270 6.030 6.230 49,495 +0.11(+1.80%)
Mar 16, 2010 6.000 6.120 6.000 6.120 60,412 +0.12(+2.00%)
Mar 15, 2010 5.939 6.180 5.740 6.000 158,439 +0.23(+3.99%)
Mar 12, 2010 5.790 5.850 5.750 5.770 55,211 +0.03(+0.52%)
Mar 11, 2010 5.720 5.780 5.612 5.740 45,221 -0.03(-0.52%)
Mar 10, 2010 5.730 5.780 5.700 5.770 20,459 +0.00(+0.00%)
Mar 09, 2010 5.670 5.770 5.620 5.770 41,391 +0.08(+1.41%)
Mar 08, 2010 5.590 5.690 5.590 5.690 46,236 +0.11(+1.97%)
Mar 05, 2010 5.420 5.590 5.400 5.580 52,094 +0.20(+3.72%)
Mar 04, 2010 5.500 5.500 5.230 5.380 35,713 -0.12(-2.18%)
Mar 03, 2010 5.590 5.600 5.400 5.500 63,778 -0.05(-0.90%)
Mar 02, 2010 5.520 5.798 5.410 5.550 63,463 +0.06(+1.09%)
Mar 01, 2010 5.420 5.550 5.350 5.490 70,100 +0.12(+2.23%)
Feb 26, 2010 5.270 5.460 5.260 5.370 86,149 +0.13(+2.48%)
Feb 25, 2010 5.040 5.270 5.040 5.240 45,826 +0.09(+1.75%)
Feb 24, 2010 4.950 5.150 4.950 5.150 64,710 +0.22(+4.46%)
Feb 23, 2010 5.030 5.090 4.912 4.930 59,131 -0.10(-1.99%)
Feb 22, 2010 5.085 5.085 4.960 5.030 40,908 -0.02(-0.40%)
Feb 19, 2010 5.090 5.090 4.900 5.050 79,024 -0.05(-0.98%)
Feb 18, 2010 5.020 5.100 4.970 5.100 46,124 +0.11(+2.20%)
Feb 17, 2010 4.900 5.000 4.850 4.990 94,720 -0.06(-1.19%)
Feb 16, 2010 5.080 5.100 4.960 5.050 63,364 +0.03(+0.60%)
Feb 12, 2010 4.910 5.020 5.020 5.020 45,700 +0.03(+0.60%)
Feb 11, 2010 4.910 5.000 4.880 4.990 31,943 +0.04(+0.81%)
Feb 10, 2010 4.940 4.990 4.870 4.950 37,686 +0.00(+0.00%)
Feb 09, 2010 4.990 5.000 4.750 4.950 36,083 +0.03(+0.61%)
Feb 08, 2010 4.940 5.000 4.800 4.920 64,949 +0.00(+0.00%)
Feb 05, 2010 4.620 4.940 4.590 4.920 86,547 +0.31(+6.72%)
Feb 04, 2010 4.670 4.730 4.600 4.610 51,374 -0.11(-2.33%)
Feb 03, 2010 4.670 4.770 4.670 4.720 33,286 +0.03(+0.64%)
Feb 02, 2010 4.660 4.720 4.620 4.690 80,098 +0.02(+0.43%)
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.