Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 1.394 1.444 1.392 1.421 325,632 +0.03(+2.48%)
Feb 25, 2010 1.333 1.394 1.333 1.386 173,216 +0.02(+1.75%)
Feb 24, 2010 1.310 1.362 1.310 1.362 244,595 +0.06(+4.46%)
Feb 23, 2010 1.331 1.347 1.300 1.304 223,507 -0.03(-1.99%)
Feb 22, 2010 1.345 1.345 1.312 1.331 154,626 -0.01(-0.40%)
Feb 19, 2010 1.347 1.347 1.296 1.336 298,700 -0.01(-0.98%)
Feb 18, 2010 1.328 1.349 1.315 1.349 174,342 +0.03(+2.20%)
Feb 17, 2010 1.296 1.323 1.283 1.320 358,029 -0.02(-1.19%)
Feb 16, 2010 1.344 1.349 1.312 1.336 239,507 +0.02(+1.40%)
Feb 12, 2010 1.289 1.318 1.318 1.318 174,127 +0.01(+0.60%)
Feb 11, 2010 1.289 1.312 1.281 1.310 121,710 +0.01(+0.81%)
Feb 10, 2010 1.297 1.310 1.278 1.299 143,592 +0.00(+0.00%)
Feb 09, 2010 1.310 1.312 1.247 1.299 137,484 +0.01(+0.61%)
Feb 08, 2010 1.297 1.312 1.260 1.291 247,470 +0.00(+0.00%)
Feb 05, 2010 1.213 1.297 1.205 1.291 329,764 +0.08(+6.72%)
Feb 04, 2010 1.226 1.241 1.207 1.210 195,746 -0.03(-2.33%)
Feb 03, 2010 1.226 1.252 1.226 1.239 126,827 +0.01(+0.64%)
Feb 02, 2010 1.223 1.239 1.213 1.231 305,191 +0.01(+0.43%)
Feb 01, 2010 1.260 1.270 1.220 1.226 239,095 -0.03(-2.10%)
Jan 29, 2010 1.262 1.281 1.244 1.252 283,805 +0.00(+0.21%)
Jan 28, 2010 1.289 1.289 1.244 1.249 144,826 -0.03(-2.66%)
Jan 27, 2010 1.236 1.297 1.236 1.283 116,212 +0.04(+3.16%)
Jan 26, 2010 1.257 1.268 1.236 1.244 211,677 -0.02(-1.46%)
Jan 25, 2010 1.286 1.286 1.236 1.262 158,189 -0.01(-0.41%)
Jan 22, 2010 1.247 1.283 1.247 1.268 200,025 +0.02(+1.68%)
Jan 21, 2010 1.289 1.297 1.236 1.247 232,405 -0.04(-3.26%)
Jan 20, 2010 1.278 1.294 1.265 1.289 123,588 -0.01(-0.61%)
Jan 19, 2010 1.273 1.297 1.270 1.297 217,442 +0.03(+2.70%)
Jan 15, 2010 1.294 1.262 1.262 1.262 255,871 -0.03(-2.22%)
Jan 14, 2010 1.265 1.299 1.262 1.291 116,613 +0.02(+1.43%)
Jan 13, 2010 1.262 1.275 1.255 1.273 122,576 +0.02(+1.24%)
Jan 12, 2010 1.239 1.270 1.239 1.257 106,843 +0.01(+0.42%)
Jan 11, 2010 1.273 1.281 1.249 1.252 213,210 -0.01(-0.82%)
Jan 08, 2010 1.270 1.278 1.242 1.262 195,299 -0.01(-0.82%)
Jan 07, 2010 1.239 1.275 1.239 1.273 164,768 +0.03(+2.73%)
Jan 06, 2010 1.242 1.286 1.223 1.239 136,103 -0.00(-0.21%)
Jan 05, 2010 1.247 1.257 1.236 1.242 211,581 -0.02(-1.24%)
Jan 04, 2010 1.213 1.257 1.200 1.257 357,597 +0.07(+5.92%)
Dec 31, 2009 1.210 1.187 1.187 1.187 244,729 -0.02(-1.94%)
Dec 30, 2009 1.179 1.210 1.161 1.210 241,080 +0.03(+2.65%)
Dec 29, 2009 1.190 1.190 1.150 1.179 159,082 -0.01(-0.66%)
Dec 28, 2009 1.182 1.210 1.164 1.187 225,781 +0.01(+0.88%)
Dec 24, 2009 1.192 1.210 1.171 1.177 101,537 -0.01(-0.88%)
Dec 23, 2009 1.174 1.197 1.158 1.187 184,066 +0.03(+2.24%)
Dec 22, 2009 1.192 1.192 1.150 1.161 338,549 -0.03(-2.19%)
Dec 21, 2009 1.221 1.221 1.178 1.187 212,108 -0.03(-2.56%)
Dec 18, 2009 1.192 1.218 1.184 1.218 829,611 +0.03(+2.86%)
Dec 17, 2009 1.174 1.216 1.174 1.184 166,224 -0.01(-0.65%)
Dec 16, 2009 1.190 1.200 1.171 1.192 274,962 +0.02(+1.78%)
Dec 15, 2009 1.182 1.216 1.171 1.171 274,958 -0.02(-1.75%)
Dec 14, 2009 1.182 1.197 1.171 1.192 160,899 +0.01(+0.88%)
Dec 11, 2009 1.179 1.184 1.171 1.182 109,179 +0.01(+0.89%)
Dec 10, 2009 1.190 1.190 1.171 1.171 134,966 -0.01(-1.10%)
Dec 09, 2009 1.153 1.192 1.153 1.184 115,126 +0.04(+3.17%)
Dec 08, 2009 1.182 1.197 1.145 1.148 182,560 -0.04(-3.71%)
Dec 07, 2009 1.195 1.218 1.171 1.192 119,491 -0.00(-0.22%)
Dec 04, 2009 1.177 1.205 1.150 1.195 140,802 +0.05(+4.08%)
Dec 03, 2009 1.218 1.218 1.135 1.148 311,079 -0.06(-5.16%)
Dec 02, 2009 1.179 1.218 1.177 1.210 186,305 +0.02(+1.53%)
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.