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 (%)
Mar 31, 2010 1.622 1.644 1.583 1.593 186,150 -0.04(-2.29%)
Mar 30, 2010 1.590 1.636 1.588 1.630 222,207 +0.04(+2.68%)
Mar 29, 2010 1.569 1.609 1.569 1.588 91,211 +0.02(+1.36%)
Mar 26, 2010 1.601 1.604 1.532 1.567 210,109 -0.03(-2.00%)
Mar 25, 2010 1.604 1.646 1.593 1.598 193,946 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.601 1.604 928,234 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.612 1.630 191,056 +0.01(+0.66%)
Mar 22, 2010 1.606 1.620 1.548 1.620 231,208 -0.00(-0.16%)
Mar 19, 2010 1.652 1.665 1.583 1.622 348,563 -0.02(-1.14%)
Mar 18, 2010 1.636 1.670 1.615 1.641 191,605 -0.01(-0.48%)
Mar 17, 2010 1.625 1.660 1.596 1.649 186,989 +0.03(+1.80%)
Mar 16, 2010 1.588 1.620 1.588 1.620 228,232 +0.03(+2.00%)
Mar 15, 2010 1.572 1.636 1.519 1.588 598,573 +0.06(+3.99%)
Mar 12, 2010 1.533 1.548 1.522 1.527 208,583 +0.01(+0.52%)
Mar 11, 2010 1.514 1.530 1.485 1.519 170,842 -0.01(-0.52%)
Mar 10, 2010 1.517 1.530 1.509 1.527 77,292 +0.00(+0.00%)
Mar 09, 2010 1.501 1.527 1.488 1.527 156,372 +0.02(+1.41%)
Mar 08, 2010 1.480 1.506 1.480 1.506 174,676 +0.03(+1.97%)
Mar 05, 2010 1.435 1.480 1.429 1.477 196,808 +0.05(+3.72%)
Mar 04, 2010 1.456 1.456 1.384 1.424 134,921 -0.03(-2.18%)
Mar 03, 2010 1.480 1.482 1.429 1.456 240,949 -0.01(-0.90%)
Mar 02, 2010 1.461 1.535 1.432 1.469 239,759 +0.02(+1.09%)
Mar 01, 2010 1.435 1.469 1.416 1.453 264,833 +0.03(+2.23%)
Feb 26, 2010 1.395 1.445 1.392 1.421 325,465 +0.03(+2.48%)
Feb 25, 2010 1.334 1.395 1.334 1.387 173,127 +0.02(+1.75%)
Feb 24, 2010 1.310 1.363 1.310 1.363 244,470 +0.06(+4.46%)
Feb 23, 2010 1.331 1.347 1.300 1.305 223,393 -0.03(-1.99%)
Feb 22, 2010 1.346 1.346 1.313 1.331 154,547 -0.01(-0.40%)
Feb 19, 2010 1.347 1.347 1.297 1.337 298,547 -0.01(-0.98%)
Feb 18, 2010 1.329 1.350 1.316 1.350 174,253 +0.03(+2.20%)
Feb 17, 2010 1.297 1.323 1.284 1.321 357,846 -0.02(-1.19%)
Feb 16, 2010 1.345 1.350 1.313 1.337 239,385 +0.02(+1.41%)
Feb 12, 2010 1.289 1.318 1.318 1.318 174,038 +0.01(+0.60%)
Feb 11, 2010 1.289 1.313 1.281 1.310 121,648 +0.01(+0.81%)
Feb 10, 2010 1.297 1.310 1.279 1.300 143,519 +0.00(+0.00%)
Feb 09, 2010 1.310 1.313 1.247 1.300 137,414 +0.01(+0.61%)
Feb 08, 2010 1.297 1.313 1.260 1.292 247,344 +0.00(+0.00%)
Feb 05, 2010 1.213 1.297 1.205 1.292 329,595 +0.08(+6.72%)
Feb 04, 2010 1.226 1.242 1.208 1.211 195,646 -0.03(-2.33%)
Feb 03, 2010 1.226 1.253 1.226 1.239 126,762 +0.01(+0.64%)
Feb 02, 2010 1.224 1.239 1.213 1.232 305,036 +0.01(+0.43%)
Feb 01, 2010 1.260 1.271 1.221 1.226 238,973 -0.03(-2.10%)
Jan 29, 2010 1.263 1.281 1.245 1.253 283,660 +0.00(+0.21%)
Jan 28, 2010 1.289 1.289 1.245 1.250 144,753 -0.03(-2.66%)
Jan 27, 2010 1.237 1.297 1.237 1.284 116,152 +0.04(+3.16%)
Jan 26, 2010 1.258 1.268 1.237 1.245 211,569 -0.02(-1.46%)
Jan 25, 2010 1.287 1.287 1.237 1.263 158,108 -0.01(-0.41%)
Jan 22, 2010 1.247 1.284 1.247 1.268 199,923 +0.02(+1.68%)
Jan 21, 2010 1.289 1.297 1.237 1.247 232,286 -0.04(-3.26%)
Jan 20, 2010 1.279 1.295 1.266 1.289 123,525 -0.01(-0.61%)
Jan 19, 2010 1.274 1.297 1.271 1.297 217,331 +0.03(+2.70%)
Jan 15, 2010 1.294 1.263 1.263 1.263 255,741 -0.03(-2.22%)
Jan 14, 2010 1.266 1.299 1.263 1.292 116,554 +0.02(+1.43%)
Jan 13, 2010 1.263 1.276 1.255 1.273 122,513 +0.02(+1.24%)
Jan 12, 2010 1.240 1.271 1.240 1.258 106,789 +0.01(+0.42%)
Jan 11, 2010 1.273 1.281 1.250 1.253 213,102 -0.01(-0.82%)
Jan 08, 2010 1.271 1.279 1.242 1.263 195,200 -0.01(-0.82%)
Jan 07, 2010 1.240 1.276 1.240 1.273 164,684 +0.03(+2.73%)
Jan 06, 2010 1.242 1.286 1.224 1.240 136,034 -0.00(-0.21%)
Jan 05, 2010 1.247 1.258 1.237 1.242 211,474 -0.02(-1.24%)
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.