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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
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, 2010 1.773 1.773 1.720 1.744 349,055 -0.02(-1.21%)
Apr 29, 2010 1.757 1.787 1.714 1.765 353,292 +0.02(+1.23%)
Apr 28, 2010 1.714 1.765 1.714 1.744 83,158 +0.04(+2.36%)
Apr 27, 2010 1.757 1.765 1.704 1.704 202,274 -0.06(-3.34%)
Apr 26, 2010 1.749 1.776 1.749 1.763 162,706 +0.02(+0.92%)
Apr 23, 2010 1.744 1.760 1.717 1.747 128,343 -0.01(-0.46%)
Apr 22, 2010 1.738 1.763 1.704 1.755 204,648 -0.01(-0.30%)
Apr 21, 2010 1.755 1.763 1.731 1.760 157,898 +0.00(+0.15%)
Apr 20, 2010 1.797 1.803 1.744 1.757 258,897 -0.03(-1.65%)
Apr 19, 2010 1.795 1.811 1.763 1.787 119,510 -0.02(-1.32%)
Apr 16, 2010 1.824 1.829 1.760 1.811 268,070 -0.02(-0.87%)
Apr 15, 2010 1.827 1.835 1.787 1.827 247,621 -0.01(-0.44%)
Apr 14, 2010 1.725 1.840 1.723 1.835 389,282 +0.12(+6.82%)
Apr 13, 2010 1.632 1.717 1.632 1.717 286,002 +0.09(+5.22%)
Apr 12, 2010 1.627 1.640 1.591 1.632 275,960 +0.02(+1.32%)
Apr 09, 2010 1.600 1.623 1.592 1.611 142,494 +0.02(+1.00%)
Apr 08, 2010 1.592 1.608 1.582 1.595 153,802 +0.00(+0.00%)
Apr 07, 2010 1.614 1.614 1.584 1.595 193,155 -0.03(-1.64%)
Apr 06, 2010 1.635 1.643 1.568 1.622 209,830 -0.01(-0.81%)
Apr 05, 2010 1.598 1.635 1.574 1.635 164,118 +0.04(+2.50%)
Apr 01, 2010 1.600 1.595 1.595 1.595 368,412 +0.00(+0.17%)
Mar 31, 2010 1.622 1.643 1.582 1.592 186,245 -0.04(-2.29%)
Mar 30, 2010 1.590 1.635 1.587 1.630 222,320 +0.04(+2.68%)
Mar 29, 2010 1.568 1.608 1.568 1.587 91,258 +0.02(+1.36%)
Mar 26, 2010 1.600 1.603 1.531 1.566 210,216 -0.03(-2.00%)
Mar 25, 2010 1.603 1.646 1.592 1.598 194,045 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.600 1.603 928,708 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.611 1.630 191,154 +0.01(+0.66%)
Mar 22, 2010 1.606 1.619 1.547 1.619 231,326 -0.00(-0.16%)
Mar 19, 2010 1.651 1.664 1.582 1.622 348,741 -0.02(-1.14%)
Mar 18, 2010 1.635 1.669 1.614 1.640 191,703 -0.01(-0.48%)
Mar 17, 2010 1.624 1.659 1.595 1.648 187,084 +0.03(+1.80%)
Mar 16, 2010 1.587 1.619 1.587 1.619 228,349 +0.03(+2.00%)
Mar 15, 2010 1.571 1.635 1.519 1.587 598,878 +0.06(+3.99%)
Mar 12, 2010 1.532 1.548 1.521 1.527 208,690 +0.01(+0.52%)
Mar 11, 2010 1.513 1.529 1.485 1.519 170,929 -0.01(-0.52%)
Mar 10, 2010 1.516 1.529 1.508 1.527 77,332 +0.00(+0.00%)
Mar 09, 2010 1.500 1.527 1.487 1.527 156,452 +0.02(+1.41%)
Mar 08, 2010 1.479 1.505 1.479 1.505 174,766 +0.03(+1.97%)
Mar 05, 2010 1.434 1.479 1.429 1.476 196,908 +0.05(+3.72%)
Mar 04, 2010 1.455 1.455 1.384 1.423 134,990 -0.03(-2.18%)
Mar 03, 2010 1.479 1.482 1.429 1.455 241,072 -0.01(-0.90%)
Mar 02, 2010 1.460 1.534 1.431 1.468 239,881 +0.02(+1.09%)
Mar 01, 2010 1.434 1.468 1.415 1.452 264,968 +0.03(+2.23%)
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%)
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.