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

Gladstone Investment (NQ: GAIN )

14.30 +0.06 (+0.42%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 2.349 2.349 2.297 2.323 278,391 +0.01(+0.34%)
Apr 29, 2008 2.320 2.333 2.289 2.315 227,328 +0.03(+1.14%)
Apr 28, 2008 2.229 2.344 2.229 2.289 303,122 +0.04(+1.63%)
Apr 25, 2008 2.263 2.273 2.221 2.252 218,882 +0.01(+0.59%)
Apr 24, 2008 2.150 2.239 2.137 2.239 164,261 +0.08(+3.89%)
Apr 23, 2008 2.168 2.171 2.124 2.155 204,048 +0.01(+0.24%)
Apr 22, 2008 2.148 2.184 2.124 2.150 278,677 +0.02(+1.11%)
Apr 21, 2008 2.231 2.231 2.108 2.127 1,626,584 -0.09(-4.13%)
Apr 18, 2008 2.093 2.222 2.082 2.218 2,318,417 +0.12(+5.74%)
Apr 17, 2008 2.061 2.106 2.017 2.098 3,117,022 +0.06(+2.69%)
Apr 16, 2008 2.095 2.155 2.019 2.043 1,332,752 -0.03(-1.52%)
Apr 15, 2008 2.174 2.174 2.066 2.074 655,711 -0.09(-4.23%)
Apr 14, 2008 2.203 2.237 2.113 2.166 457,879 -0.02(-0.96%)
Apr 11, 2008 2.273 2.318 2.184 2.187 477,998 -0.09(-3.80%)
Apr 10, 2008 2.333 2.357 2.268 2.273 452,388 -0.06(-2.58%)
Apr 09, 2008 2.407 2.407 2.333 2.333 145,039 -0.02(-1.00%)
Apr 08, 2008 2.409 2.420 2.357 2.357 178,671 -0.04(-1.85%)
Apr 07, 2008 2.504 2.588 2.375 2.402 138,911 -0.07(-2.76%)
Apr 04, 2008 2.561 2.580 2.464 2.470 97,799 -0.09(-3.58%)
Apr 03, 2008 2.501 2.585 2.480 2.561 208,515 +0.07(+2.73%)
Apr 02, 2008 2.561 2.593 2.438 2.493 189,950 -0.02(-0.94%)
Apr 01, 2008 2.441 2.522 2.428 2.517 110,563 +0.05(+2.13%)
Mar 31, 2008 2.420 2.483 2.313 2.464 408,054 +0.09(+3.63%)
Mar 28, 2008 2.449 2.464 2.299 2.378 204,105 -0.04(-1.73%)
Mar 27, 2008 2.483 2.483 2.378 2.420 150,068 -0.09(-3.55%)
Mar 26, 2008 2.543 2.567 2.488 2.509 309,449 -0.03(-1.03%)
Mar 25, 2008 2.556 2.567 2.506 2.535 148,644 -0.01(-0.21%)
Mar 24, 2008 2.601 2.619 2.514 2.540 134,626 -0.01(-0.31%)
Mar 21, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.00%)
Mar 20, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.10%)
Mar 19, 2008 2.559 2.601 2.540 2.546 132,290 +0.00(+0.10%)
Mar 18, 2008 2.645 2.692 2.538 2.543 110,414 -0.09(-3.38%)
Mar 17, 2008 2.606 2.690 2.585 2.632 120,651 +0.02(+0.70%)
Mar 14, 2008 2.669 2.695 2.606 2.614 141,454 -0.04(-1.63%)
Mar 13, 2008 2.663 2.669 2.619 2.657 151,316 -0.01(-0.44%)
Mar 12, 2008 2.632 2.692 2.627 2.669 57,412 +0.03(+1.09%)
Mar 11, 2008 2.635 2.648 2.608 2.640 112,686 +0.04(+1.41%)
Mar 10, 2008 2.645 2.658 2.603 2.603 110,666 -0.04(-1.58%)
Mar 07, 2008 2.734 2.734 2.645 2.645 92,273 -0.09(-3.44%)
Mar 06, 2008 2.758 2.758 2.726 2.739 161,687 -0.05(-1.69%)
Mar 05, 2008 2.703 2.855 2.703 2.787 139,449 +0.09(+3.50%)
Mar 04, 2008 2.758 2.771 2.691 2.692 109,574 -0.07(-2.47%)
Mar 03, 2008 2.805 2.821 2.760 2.760 158,777 -0.04(-1.59%)
Feb 29, 2008 2.831 2.881 2.805 2.805 164,650 -0.01(-0.28%)
Feb 28, 2008 2.794 2.849 2.781 2.813 147,548 +0.02(+0.75%)
Feb 27, 2008 2.834 2.834 2.781 2.792 158,816 -0.05(-1.93%)
Feb 26, 2008 2.821 2.862 2.813 2.847 110,472 +0.03(+1.12%)
Feb 25, 2008 2.755 2.831 2.750 2.815 141,083 +0.07(+2.38%)
Feb 22, 2008 2.750 2.781 2.729 2.750 224,693 +0.01(+0.19%)
Feb 21, 2008 2.755 2.787 2.739 2.745 106,882 -0.02(-0.76%)
Feb 20, 2008 2.823 2.852 2.753 2.766 230,593 -0.07(-2.40%)
Feb 19, 2008 2.855 2.855 2.773 2.834 365,185 +0.02(+0.65%)
Feb 18, 2008 2.794 2.855 2.794 2.815 125,447 +0.00(+0.00%)
Feb 15, 2008 2.794 2.855 2.794 2.815 125,447 +0.02(+0.80%)
Feb 14, 2008 2.810 2.828 2.766 2.793 164,493 -0.02(-0.79%)
Feb 13, 2008 2.760 2.831 2.755 2.815 171,351 +0.08(+2.77%)
Feb 12, 2008 2.797 2.823 2.739 2.739 119,830 -0.04(-1.32%)
Feb 11, 2008 2.747 2.813 2.747 2.776 176,640 +0.04(+1.44%)
Feb 08, 2008 2.732 2.787 2.729 2.737 111,991 -0.01(-0.19%)
Feb 07, 2008 2.758 2.760 2.705 2.742 127,704 -0.02(-0.66%)
Feb 06, 2008 2.844 2.844 2.758 2.760 134,054 -0.07(-2.59%)
Feb 05, 2008 2.857 2.907 2.766 2.834 207,003 -0.03(-1.10%)
Feb 04, 2008 2.876 2.931 2.855 2.865 176,659 +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.