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 (%)
Jun 30, 2010 1.612 1.614 1.575 1.575 212,697 -0.02(-1.19%)
Jun 29, 2010 1.550 1.604 1.550 1.593 457,667 -0.04(-2.32%)
Jun 25, 2010 1.593 1.631 1.580 1.631 477,628 +0.05(+3.25%)
Jun 24, 2010 1.564 1.591 1.564 1.580 149,548 +0.00(+0.00%)
Jun 23, 2010 1.566 1.593 1.553 1.580 183,272 +0.01(+0.86%)
Jun 22, 2010 1.591 1.615 1.566 1.566 147,944 -0.01(-0.68%)
Jun 21, 2010 1.634 1.634 1.545 1.577 186,108 -0.01(-0.85%)
Jun 18, 2010 1.539 1.599 1.539 1.591 552,186 +0.06(+4.25%)
Jun 17, 2010 1.534 1.563 1.443 1.526 399,324 +0.01(+0.53%)
Jun 16, 2010 1.526 1.545 1.499 1.518 86,443 -0.02(-1.57%)
Jun 15, 2010 1.475 1.553 1.432 1.542 376,817 +0.08(+5.70%)
Jun 14, 2010 1.448 1.475 1.437 1.459 214,889 +0.03(+2.26%)
Jun 11, 2010 1.389 1.427 1.362 1.427 354,503 +0.02(+1.72%)
Jun 10, 2010 1.411 1.432 1.381 1.403 171,123 +0.03(+1.95%)
Jun 09, 2010 1.419 1.432 1.360 1.376 195,793 -0.03(-1.91%)
Jun 08, 2010 1.416 1.435 1.392 1.403 232,873 +0.00(+0.19%)
Jun 07, 2010 1.421 1.456 1.400 1.400 168,774 -0.02(-1.14%)
Jun 04, 2010 1.435 1.480 1.416 1.416 416,213 -0.07(-4.69%)
Jun 03, 2010 1.502 1.515 1.435 1.486 274,540 -0.01(-0.54%)
Jun 02, 2010 1.421 1.515 1.421 1.494 208,669 +0.09(+6.71%)
Jun 01, 2010 1.445 1.529 1.400 1.400 290,261 -0.03(-2.43%)
May 28, 2010 1.518 1.537 1.421 1.435 339,733 -0.08(-5.48%)
May 27, 2010 1.478 1.518 1.478 1.518 248,005 +0.09(+6.39%)
May 26, 2010 1.464 1.523 1.427 1.427 329,172 -0.02(-1.66%)
May 25, 2010 1.378 1.470 1.362 1.451 275,129 +0.05(+3.24%)
May 24, 2010 1.462 1.494 1.395 1.405 186,732 -0.05(-3.68%)
May 21, 2010 1.408 1.480 1.397 1.459 472,907 +0.02(+1.68%)
May 20, 2010 1.448 1.499 1.427 1.435 300,437 -0.08(-5.31%)
May 19, 2010 1.526 1.542 1.507 1.515 153,802 -0.02(-1.57%)
May 18, 2010 1.572 1.580 1.526 1.539 162,867 -0.02(-1.37%)
May 17, 2010 1.587 1.587 1.539 1.561 157,742 -0.01(-0.85%)
May 14, 2010 1.601 1.606 1.505 1.574 242,760 -0.04(-2.48%)
May 13, 2010 1.627 1.635 1.603 1.614 166,975 -0.02(-0.98%)
May 12, 2010 1.566 1.633 1.542 1.630 324,549 +0.06(+4.08%)
May 11, 2010 1.558 1.587 1.508 1.566 166,603 +0.01(+0.86%)
May 10, 2010 1.521 1.553 1.489 1.553 323,434 +0.13(+8.97%)
May 07, 2010 1.521 1.545 1.425 1.425 306,189 -0.12(-7.60%)
May 06, 2010 1.638 1.689 1.390 1.542 281,984 -0.12(-7.06%)
May 05, 2010 1.710 1.713 1.654 1.659 209,983 -0.03(-1.74%)
May 04, 2010 1.726 1.726 1.665 1.689 243,417 -0.07(-3.94%)
May 03, 2010 1.742 1.758 1.705 1.758 153,365 +0.02(+1.38%)
Apr 30, 2010 1.763 1.763 1.710 1.734 351,060 -0.02(-1.21%)
Apr 29, 2010 1.747 1.777 1.705 1.755 355,321 +0.02(+1.23%)
Apr 28, 2010 1.705 1.755 1.705 1.734 83,635 +0.04(+2.36%)
Apr 27, 2010 1.747 1.755 1.694 1.694 203,435 -0.06(-3.34%)
Apr 26, 2010 1.739 1.766 1.739 1.753 163,641 +0.02(+0.92%)
Apr 23, 2010 1.734 1.750 1.707 1.737 129,080 -0.01(-0.46%)
Apr 22, 2010 1.729 1.753 1.694 1.745 205,823 -0.01(-0.30%)
Apr 21, 2010 1.745 1.753 1.721 1.750 158,805 +0.00(+0.15%)
Apr 20, 2010 1.787 1.792 1.734 1.747 260,384 -0.03(-1.65%)
Apr 19, 2010 1.784 1.800 1.753 1.777 120,197 -0.02(-1.32%)
Apr 16, 2010 1.814 1.819 1.750 1.800 269,609 -0.02(-0.87%)
Apr 15, 2010 1.816 1.824 1.777 1.816 249,043 -0.01(-0.44%)
Apr 14, 2010 1.716 1.829 1.713 1.824 391,517 +0.12(+6.82%)
Apr 13, 2010 1.623 1.708 1.623 1.708 287,645 +0.08(+5.22%)
Apr 12, 2010 1.618 1.631 1.582 1.623 277,545 +0.02(+1.32%)
Apr 09, 2010 1.591 1.614 1.583 1.602 143,312 +0.02(+1.00%)
Apr 08, 2010 1.583 1.599 1.573 1.586 154,685 +0.00(+0.00%)
Apr 07, 2010 1.604 1.604 1.575 1.586 194,264 -0.03(-1.64%)
Apr 06, 2010 1.626 1.634 1.559 1.612 211,035 -0.01(-0.81%)
Apr 05, 2010 1.589 1.626 1.565 1.626 165,060 +0.04(+2.50%)
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.