Skip to main content
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 (%)
Dec 31, 2007 2.603 2.603 2.514 2.553 673,787 -0.03(-1.21%)
Dec 28, 2007 2.585 2.639 2.551 2.585 883,821 -0.01(-0.30%)
Dec 27, 2007 2.585 2.621 2.572 2.592 364,367 -0.01(-0.20%)
Dec 26, 2007 2.616 2.624 2.590 2.598 240,223 -0.03(-1.14%)
Dec 24, 2007 2.608 2.639 2.595 2.628 176,171 +0.00(+0.15%)
Dec 21, 2007 2.616 2.668 2.603 2.624 314,910 +0.01(+0.50%)
Dec 20, 2007 2.660 2.671 2.582 2.611 336,632 -0.04(-1.67%)
Dec 19, 2007 2.668 2.738 2.631 2.655 286,069 -0.02(-0.78%)
Dec 18, 2007 2.772 2.788 2.637 2.676 272,487 -0.09(-3.20%)
Dec 17, 2007 2.814 2.814 2.738 2.764 150,376 -0.06(-2.21%)
Dec 14, 2007 2.798 2.832 2.762 2.827 183,413 +0.03(+1.02%)
Dec 13, 2007 2.837 2.848 2.788 2.798 381,002 -0.05(-1.83%)
Dec 12, 2007 2.941 2.959 2.819 2.850 192,664 -0.09(-2.93%)
Dec 11, 2007 3.014 3.014 2.892 2.936 362,738 -0.07(-2.25%)
Dec 10, 2007 2.970 3.017 2.915 3.004 199,268 +0.03(+0.96%)
Dec 07, 2007 2.957 2.985 2.905 2.975 153,699 +0.01(+0.44%)
Dec 06, 2007 2.913 2.962 2.871 2.962 196,241 +0.06(+2.06%)
Dec 05, 2007 2.918 2.939 2.840 2.902 231,636 -0.02(-0.71%)
Dec 04, 2007 2.900 2.936 2.881 2.923 258,948 -0.02(-0.71%)
Dec 03, 2007 2.965 2.965 2.892 2.944 301,302 -0.03(-0.96%)
Nov 30, 2007 2.936 3.017 2.928 2.972 365,485 -0.02(-0.70%)
Nov 29, 2007 2.970 3.004 2.920 2.993 350,286 +0.04(+1.32%)
Nov 28, 2007 2.931 2.978 2.918 2.954 227,433 +0.03(+0.89%)
Nov 27, 2007 2.918 2.933 2.866 2.928 266,406 +0.01(+0.18%)
Nov 26, 2007 2.881 2.926 2.842 2.923 485,921 +0.01(+0.27%)
Nov 23, 2007 2.848 2.915 2.848 2.915 85,221 +0.08(+2.85%)
Nov 21, 2007 2.814 2.837 2.778 2.835 227,349 +0.00(+0.09%)
Nov 20, 2007 2.871 2.900 2.811 2.832 167,054 -0.06(-1.98%)
Nov 19, 2007 2.889 2.915 2.863 2.889 259,490 +0.00(+0.00%)
Nov 16, 2007 2.910 2.926 2.871 2.889 249,102 -0.03(-0.89%)
Nov 15, 2007 2.876 2.918 2.871 2.915 151,432 +0.04(+1.54%)
Nov 14, 2007 2.876 2.944 2.871 2.871 268,507 -0.01(-0.18%)
Nov 13, 2007 2.959 2.988 2.811 2.876 267,301 -0.08(-2.56%)
Nov 12, 2007 2.980 3.001 2.920 2.952 208,792 -0.04(-1.22%)
Nov 09, 2007 3.009 3.027 2.970 2.988 99,271 -0.03(-0.95%)
Nov 08, 2007 3.032 3.064 2.996 3.017 192,837 -0.01(-0.43%)
Nov 07, 2007 3.103 3.118 3.009 3.030 218,593 -0.04(-1.36%)
Nov 06, 2007 3.048 3.113 3.025 3.071 166,846 +0.02(+0.51%)
Nov 05, 2007 3.035 3.108 3.006 3.056 256,747 +0.00(+0.00%)
Nov 02, 2007 3.139 3.168 3.032 3.056 303,434 -0.09(-2.81%)
Nov 01, 2007 3.196 3.235 3.139 3.144 189,398 -0.05(-1.47%)
Oct 31, 2007 3.207 3.257 3.162 3.191 428,135 +0.02(+0.74%)
Oct 30, 2007 3.175 3.191 3.136 3.168 204,681 +0.01(+0.41%)
Oct 29, 2007 3.191 3.228 3.155 3.155 168,986 -0.04(-1.22%)
Oct 26, 2007 3.256 3.264 3.160 3.194 180,831 -0.06(-1.84%)
Oct 25, 2007 3.303 3.303 3.243 3.254 180,089 -0.04(-1.26%)
Oct 24, 2007 3.264 3.295 3.222 3.295 126,756 +0.04(+1.12%)
Oct 23, 2007 3.228 3.264 3.204 3.259 152,846 +0.04(+1.21%)
Oct 22, 2007 3.162 3.222 3.136 3.220 235,509 +0.02(+0.73%)
Oct 19, 2007 3.230 3.267 3.126 3.196 160,749 -0.07(-2.15%)
Oct 18, 2007 3.272 3.274 3.230 3.267 79,116 +0.00(+0.00%)
Oct 17, 2007 3.248 3.277 3.230 3.267 46,210 +0.01(+0.40%)
Oct 16, 2007 3.204 3.254 3.202 3.254 114,220 +0.04(+1.21%)
Oct 15, 2007 3.225 3.259 3.196 3.215 160,134 -0.02(-0.72%)
Oct 12, 2007 3.238 3.259 3.228 3.238 93,884 +0.01(+0.32%)
Oct 11, 2007 3.254 3.290 3.217 3.228 192,837 -0.01(-0.40%)
Oct 10, 2007 3.207 3.261 3.207 3.241 282,538 +0.01(+0.24%)
Oct 09, 2007 3.251 3.251 3.209 3.233 156,158 -0.03(-0.80%)
Oct 08, 2007 3.248 3.261 3.209 3.259 145,232 +0.01(+0.32%)
Oct 05, 2007 3.256 3.256 3.222 3.248 132,423 -0.01(-0.27%)
Oct 04, 2007 3.251 3.261 3.238 3.257 80,707 -0.00(-0.05%)
Oct 03, 2007 3.280 3.280 3.220 3.259 98,936 -0.01(-0.24%)
Oct 02, 2007 3.300 3.311 3.254 3.267 109,874 -0.03(-1.03%)
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.