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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 0.9604 1.021 0.9387 1.021 338,340 +0.09(+9.28%)
May 28, 2009 0.9435 0.9676 0.9219 0.9339 212,400 +0.01(+0.78%)
May 27, 2009 1.004 1.018 0.9050 0.9267 262,840 -0.09(-8.77%)
May 26, 2009 0.9772 1.021 0.9700 1.016 233,995 +0.02(+2.43%)
May 22, 2009 0.9724 0.9917 0.9676 0.9917 170,821 +0.03(+2.74%)
May 21, 2009 0.9508 0.9724 0.9315 0.9652 161,490 -0.00(-0.50%)
May 20, 2009 1.006 1.016 0.9532 0.9700 308,569 -0.02(-2.42%)
May 19, 2009 0.9580 1.009 0.9171 0.9941 171,399 +0.03(+3.51%)
May 18, 2009 0.9435 0.9797 0.9243 0.9604 140,618 +0.05(+5.00%)
May 15, 2009 0.9409 0.9694 0.9051 0.9147 308,404 -0.01(-1.29%)
May 14, 2009 0.9123 0.9623 0.9075 0.9266 159,680 +0.02(+2.64%)
May 13, 2009 0.9742 0.9742 0.8980 0.9028 161,960 -0.10(-9.76%)
May 12, 2009 0.9504 1.012 0.9099 1.000 360,639 +0.06(+6.60%)
May 11, 2009 0.9599 0.9861 0.9385 0.9385 190,819 -0.05(-4.83%)
May 08, 2009 0.8885 0.9909 0.8813 0.9861 597,412 +0.15(+17.61%)
May 07, 2009 0.8932 0.8932 0.8337 0.8384 374,056 -0.03(-3.83%)
May 06, 2009 0.8885 0.8932 0.8599 0.8718 278,705 +0.00(+0.00%)
May 05, 2009 0.8932 0.9004 0.8718 0.8718 194,131 -0.01(-0.81%)
May 04, 2009 0.8908 0.9290 0.8670 0.8789 472,212 +0.00(+0.00%)
May 01, 2009 0.8813 0.9099 0.8599 0.8789 177,699 +0.01(+1.37%)
Apr 30, 2009 0.9266 0.9313 0.8670 0.8670 606,472 -0.05(-4.96%)
Apr 29, 2009 0.9218 0.9218 0.8718 0.9123 197,490 +0.00(+0.00%)
Apr 28, 2009 0.8527 0.9170 0.8265 0.9123 277,522 +0.05(+5.80%)
Apr 27, 2009 0.9313 0.9790 0.8599 0.8623 264,221 -0.10(-9.95%)
Apr 24, 2009 0.8813 0.9575 0.8575 0.9575 254,196 +0.09(+9.84%)
Apr 23, 2009 0.9361 0.9571 0.8265 0.8718 454,567 -0.05(-5.91%)
Apr 22, 2009 0.9219 0.9714 0.9171 0.9266 197,417 -0.02(-2.24%)
Apr 21, 2009 0.8841 0.9855 0.8841 0.9478 212,813 +0.06(+6.91%)
Apr 20, 2009 0.9478 0.9619 0.8865 0.8865 327,001 -0.10(-9.83%)
Apr 17, 2009 1.094 1.094 0.9339 0.9832 722,654 -0.11(-10.32%)
Apr 16, 2009 1.028 1.132 0.9855 1.096 464,937 +0.05(+4.73%)
Apr 15, 2009 0.9619 1.049 0.9101 1.047 137,587 +0.07(+7.25%)
Apr 14, 2009 1.073 1.073 0.9313 0.9761 254,506 -0.13(-11.54%)
Apr 13, 2009 1.077 1.120 1.054 1.103 230,712 +0.00(+0.21%)
Apr 09, 2009 1.077 1.120 1.014 1.101 415,151 +0.06(+5.90%)
Apr 08, 2009 0.9431 1.061 0.9431 1.040 190,525 +0.11(+11.93%)
Apr 07, 2009 0.9360 0.9761 0.9077 0.9289 226,649 -0.03(-3.43%)
Apr 06, 2009 1.040 1.040 0.9313 0.9619 268,130 -0.08(-7.48%)
Apr 03, 2009 1.075 1.075 0.9997 1.040 171,773 -0.04(-3.29%)
Apr 02, 2009 1.035 1.135 1.035 1.075 464,186 +0.07(+6.79%)
Apr 01, 2009 0.8653 1.007 0.8629 1.007 253,391 +0.11(+11.78%)
Mar 31, 2009 0.8535 0.9407 0.8417 0.9006 323,896 +0.10(+13.02%)
Mar 30, 2009 0.8959 0.8959 0.7450 0.7969 517,887 -0.28(-25.71%)
Mar 26, 2009 1.026 1.073 0.9997 1.073 279,086 +0.07(+6.56%)
Mar 25, 2009 0.9973 1.023 0.9360 1.007 260,534 +0.03(+3.39%)
Mar 24, 2009 1.047 1.073 0.9714 0.9737 170,420 -0.10(-9.23%)
Mar 23, 2009 1.004 1.085 0.9195 1.073 344,382 +0.16(+16.97%)
Mar 20, 2009 1.061 1.106 0.8889 0.9171 443,356 -0.13(-12.58%)
Mar 19, 2009 1.120 1.153 1.047 1.049 268,194 -0.03(-3.05%)
Mar 18, 2009 0.9779 1.082 0.9733 1.082 266,468 +0.10(+10.14%)
Mar 17, 2009 0.9200 0.9895 0.9200 0.9825 151,356 +0.06(+6.53%)
Mar 16, 2009 0.9107 0.9617 0.8991 0.9223 273,567 +0.03(+3.11%)
Mar 13, 2009 0.8852 0.9130 0.8487 0.8945 226,888 +0.02(+1.85%)
Mar 12, 2009 0.5840 0.9246 0.5793 0.8783 468,725 +0.29(+49.80%)
Mar 11, 2009 0.6234 0.6488 0.5816 0.5863 141,543 -0.04(-6.30%)
Mar 10, 2009 0.5237 0.6349 0.5237 0.6257 430,288 +0.07(+12.50%)
Mar 09, 2009 0.5631 0.6419 0.5376 0.5562 329,101 -0.01(-2.04%)
Mar 06, 2009 0.6651 0.7091 0.5237 0.5677 615,261 -0.11(-16.10%)
Mar 05, 2009 0.7114 0.7137 0.6674 0.6767 285,318 -0.06(-8.75%)
Mar 04, 2009 0.7369 0.7508 0.6651 0.7415 273,869 -0.11(-12.57%)
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.