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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2008 2.335 2.335 2.283 2.309 280,110 +0.01(+0.34%)
Apr 29, 2008 2.306 2.319 2.275 2.301 228,732 +0.03(+1.14%)
Apr 28, 2008 2.215 2.330 2.215 2.275 304,994 +0.04(+1.63%)
Apr 25, 2008 2.249 2.259 2.207 2.238 220,233 +0.01(+0.59%)
Apr 24, 2008 2.137 2.225 2.124 2.225 165,275 +0.08(+3.89%)
Apr 23, 2008 2.155 2.158 2.111 2.142 205,308 +0.01(+0.24%)
Apr 22, 2008 2.134 2.171 2.111 2.137 280,398 +0.02(+1.11%)
Apr 21, 2008 2.218 2.218 2.095 2.114 1,636,628 -0.09(-4.13%)
Apr 18, 2008 2.080 2.208 2.069 2.205 2,332,734 +0.12(+5.74%)
Apr 17, 2008 2.048 2.093 2.004 2.085 3,136,270 +0.05(+2.69%)
Apr 16, 2008 2.082 2.142 2.007 2.030 1,340,982 -0.03(-1.51%)
Apr 15, 2008 2.160 2.160 2.054 2.061 659,760 -0.09(-4.23%)
Apr 14, 2008 2.189 2.223 2.101 2.153 460,707 -0.02(-0.96%)
Apr 11, 2008 2.259 2.304 2.171 2.173 480,950 -0.09(-3.80%)
Apr 10, 2008 2.319 2.343 2.254 2.259 455,182 -0.06(-2.58%)
Apr 09, 2008 2.392 2.392 2.319 2.319 145,935 -0.02(-1.00%)
Apr 08, 2008 2.395 2.405 2.343 2.343 179,774 -0.04(-1.85%)
Apr 07, 2008 2.488 2.572 2.361 2.387 139,768 -0.07(-2.76%)
Apr 04, 2008 2.546 2.564 2.449 2.455 98,402 -0.09(-3.58%)
Apr 03, 2008 2.486 2.569 2.465 2.546 209,803 +0.07(+2.73%)
Apr 02, 2008 2.546 2.577 2.423 2.478 191,123 -0.02(-0.94%)
Apr 01, 2008 2.426 2.507 2.413 2.501 111,246 +0.05(+2.13%)
Mar 31, 2008 2.405 2.468 2.298 2.449 410,573 +0.09(+3.63%)
Mar 28, 2008 2.434 2.449 2.285 2.363 205,365 -0.04(-1.73%)
Mar 27, 2008 2.468 2.468 2.363 2.405 150,994 -0.09(-3.55%)
Mar 26, 2008 2.527 2.551 2.473 2.494 311,360 -0.03(-1.03%)
Mar 25, 2008 2.540 2.551 2.491 2.520 149,561 -0.01(-0.21%)
Mar 24, 2008 2.585 2.603 2.499 2.525 135,458 -0.01(-0.31%)
Mar 21, 2008 2.582 2.603 2.525 2.533 92,294 +0.00(+0.00%)
Mar 20, 2008 2.582 2.603 2.525 2.533 92,294 +0.00(+0.10%)
Mar 19, 2008 2.543 2.585 2.525 2.530 133,106 +0.00(+0.10%)
Mar 18, 2008 2.629 2.676 2.522 2.527 111,096 -0.09(-3.38%)
Mar 17, 2008 2.590 2.673 2.569 2.616 121,396 +0.02(+0.70%)
Mar 14, 2008 2.652 2.678 2.590 2.598 142,327 -0.04(-1.63%)
Mar 13, 2008 2.647 2.652 2.603 2.641 152,251 -0.01(-0.44%)
Mar 12, 2008 2.616 2.676 2.611 2.652 57,767 +0.03(+1.09%)
Mar 11, 2008 2.618 2.631 2.592 2.624 113,382 +0.04(+1.41%)
Mar 10, 2008 2.629 2.642 2.587 2.587 111,350 -0.04(-1.58%)
Mar 07, 2008 2.717 2.717 2.629 2.629 92,843 -0.09(-3.44%)
Mar 06, 2008 2.741 2.741 2.710 2.723 162,685 -0.05(-1.69%)
Mar 05, 2008 2.686 2.837 2.686 2.769 140,310 +0.09(+3.50%)
Mar 04, 2008 2.741 2.754 2.674 2.676 110,251 -0.07(-2.47%)
Mar 03, 2008 2.788 2.803 2.743 2.743 159,758 -0.04(-1.59%)
Feb 29, 2008 2.814 2.863 2.788 2.788 165,667 -0.01(-0.28%)
Feb 28, 2008 2.777 2.832 2.764 2.795 148,459 +0.02(+0.75%)
Feb 27, 2008 2.816 2.816 2.764 2.775 159,796 -0.05(-1.93%)
Feb 26, 2008 2.803 2.845 2.795 2.829 111,154 +0.03(+1.12%)
Feb 25, 2008 2.738 2.814 2.733 2.798 141,954 +0.07(+2.38%)
Feb 22, 2008 2.733 2.764 2.712 2.733 226,081 +0.01(+0.19%)
Feb 21, 2008 2.738 2.769 2.723 2.728 107,542 -0.02(-0.76%)
Feb 20, 2008 2.806 2.835 2.736 2.749 232,017 -0.07(-2.40%)
Feb 19, 2008 2.837 2.837 2.756 2.816 367,440 +0.02(+0.65%)
Feb 18, 2008 2.777 2.837 2.777 2.798 126,222 +0.00(+0.00%)
Feb 15, 2008 2.777 2.837 2.777 2.798 126,222 +0.02(+0.80%)
Feb 14, 2008 2.793 2.811 2.749 2.776 165,509 -0.02(-0.79%)
Feb 13, 2008 2.743 2.814 2.738 2.798 172,409 +0.08(+2.77%)
Feb 12, 2008 2.780 2.806 2.723 2.723 120,570 -0.04(-1.32%)
Feb 11, 2008 2.730 2.795 2.730 2.759 177,730 +0.04(+1.44%)
Feb 08, 2008 2.715 2.769 2.712 2.720 112,683 -0.01(-0.19%)
Feb 07, 2008 2.741 2.743 2.689 2.725 128,492 -0.02(-0.66%)
Feb 06, 2008 2.827 2.827 2.741 2.743 134,881 -0.07(-2.59%)
Feb 05, 2008 2.840 2.889 2.749 2.816 208,281 -0.03(-1.10%)
Feb 04, 2008 2.858 2.913 2.837 2.848 177,750 +0.02(+0.55%)
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.