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 (%)
Oct 31, 2008 1.260 1.494 1.174 1.450 477,669 +0.22(+18.26%)
Oct 30, 2008 1.268 1.296 1.171 1.226 190,973 +0.04(+3.52%)
Oct 29, 2008 1.286 1.301 1.174 1.184 299,830 -0.08(-6.38%)
Oct 28, 2008 1.203 1.301 1.158 1.265 291,516 +0.11(+9.46%)
Oct 27, 2008 1.096 1.197 1.075 1.156 283,871 +0.05(+4.72%)
Oct 24, 2008 1.135 1.166 1.093 1.104 151,087 -0.15(-11.67%)
Oct 23, 2008 1.236 1.335 1.156 1.249 253,147 +0.01(+0.63%)
Oct 22, 2008 1.304 1.340 1.242 1.242 287,110 -0.08(-5.92%)
Oct 21, 2008 1.439 1.489 1.317 1.320 235,720 -0.14(-9.30%)
Oct 20, 2008 1.460 1.543 1.380 1.455 206,645 +0.01(+0.72%)
Oct 17, 2008 1.403 1.567 1.322 1.445 448,128 -0.01(-0.54%)
Oct 16, 2008 1.278 1.452 1.200 1.452 377,299 +0.19(+15.29%)
Oct 15, 2008 1.419 1.452 1.260 1.260 236,485 -0.18(-12.79%)
Oct 14, 2008 1.585 1.670 1.387 1.445 347,531 -0.05(-3.14%)
Oct 13, 2008 1.387 1.562 1.184 1.491 413,989 +0.21(+15.99%)
Oct 10, 2008 0.9891 1.325 0.9136 1.286 624,499 +0.27(+26.99%)
Oct 09, 2008 1.177 1.185 1.013 1.013 395,932 -0.13(-11.19%)
Oct 08, 2008 1.127 1.364 1.041 1.140 846,308 -0.02(-1.79%)
Oct 07, 2008 1.530 1.601 1.161 1.161 488,341 -0.34(-22.70%)
Oct 06, 2008 1.728 1.728 1.322 1.502 610,787 -0.28(-15.52%)
Oct 03, 2008 1.645 1.819 1.645 1.778 1,185,714 +0.11(+6.89%)
Oct 02, 2008 1.739 1.827 1.663 1.663 130,655 -0.08(-4.48%)
Oct 01, 2008 1.773 1.832 1.734 1.741 139,538 -0.05(-2.76%)
Sep 30, 2008 1.796 1.830 1.731 1.791 336,686 +0.08(+4.56%)
Sep 29, 2008 1.812 1.950 1.694 1.713 595,458 -0.16(-8.36%)
Sep 26, 2008 1.845 1.892 1.770 1.869 340,920 -0.04(-2.05%)
Sep 25, 2008 1.835 1.908 1.799 1.908 316,543 +0.10(+5.32%)
Sep 24, 2008 1.786 1.871 1.757 1.812 237,407 -0.01(-0.57%)
Sep 23, 2008 2.009 2.009 1.801 1.822 220,214 -0.15(-7.65%)
Sep 22, 2008 2.054 2.054 1.916 1.973 299,331 -0.09(-4.53%)
Sep 19, 2008 1.983 2.069 1.840 2.067 1,570,670 +0.12(+6.43%)
Sep 18, 2008 1.572 1.942 1.533 1.942 546,523 +0.38(+24.33%)
Sep 17, 2008 1.655 1.655 1.551 1.562 270,563 -0.14(-7.98%)
Sep 16, 2008 1.653 1.697 1.590 1.697 412,364 +0.03(+1.72%)
Sep 15, 2008 1.817 1.848 1.668 1.668 231,402 -0.19(-10.22%)
Sep 12, 2008 1.900 1.900 1.842 1.858 151,298 -0.04(-2.19%)
Sep 11, 2008 1.918 1.918 1.851 1.900 281,762 -0.06(-3.18%)
Sep 10, 2008 1.913 1.976 1.835 1.963 313,020 +0.07(+3.86%)
Sep 09, 2008 1.989 1.989 1.887 1.890 225,458 -0.08(-3.84%)
Sep 08, 2008 1.952 1.999 1.903 1.965 148,336 +0.06(+3.00%)
Sep 05, 2008 1.908 1.942 1.895 1.908 271,942 +0.00(+0.00%)
Sep 04, 2008 1.897 1.942 1.895 1.908 165,667 -0.01(-0.68%)
Sep 03, 2008 1.900 1.929 1.887 1.921 126,756 +0.01(+0.41%)
Sep 02, 2008 1.942 1.999 1.874 1.913 242,943 +0.02(+1.10%)
Aug 29, 2008 2.095 2.098 1.892 1.892 362,726 -0.19(-9.24%)
Aug 28, 2008 2.009 2.085 1.937 2.085 226,811 +0.05(+2.56%)
Aug 27, 2008 1.900 2.033 1.900 2.033 257,704 +0.14(+7.13%)
Aug 26, 2008 1.869 1.897 1.853 1.897 118,403 +0.03(+1.82%)
Aug 25, 2008 1.921 1.965 1.864 1.864 150,299 -0.07(-3.63%)
Aug 22, 2008 1.989 1.989 1.874 1.934 343,013 -0.01(-0.67%)
Aug 21, 2008 2.054 2.054 1.929 1.947 247,880 -0.06(-3.11%)
Aug 20, 2008 2.030 2.043 1.992 2.009 225,631 +0.01(+0.39%)
Aug 19, 2008 2.082 2.082 1.994 2.002 395,955 -0.09(-4.11%)
Aug 18, 2008 2.082 2.103 2.064 2.087 405,763 +0.01(+0.38%)
Aug 15, 2008 2.108 2.116 2.067 2.080 549,536 -0.00(-0.12%)
Aug 14, 2008 2.082 2.123 2.077 2.082 302,151 -0.02(-0.99%)
Aug 13, 2008 2.054 2.121 2.020 2.103 326,562 +0.06(+2.80%)
Aug 12, 2008 2.059 2.069 2.009 2.046 365,281 -0.03(-1.38%)
Aug 11, 2008 2.028 2.121 2.012 2.074 353,836 +0.05(+2.71%)
Aug 08, 2008 1.882 2.028 1.882 2.020 389,358 +0.13(+7.03%)
Aug 07, 2008 1.994 2.007 1.887 1.887 418,250 -0.17(-8.46%)
Aug 06, 2008 2.038 2.064 1.999 2.061 326,001 +0.03(+1.67%)
Aug 05, 2008 1.900 2.033 1.900 2.028 297,729 +0.13(+6.86%)
Aug 04, 2008 1.981 1.981 1.895 1.897 230,407 -0.08(-4.08%)
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.