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

Gladstone Investment (NQ: GAIN )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2008 2.663 2.665 2.621 2.642 116,944 +0.00(+0.10%)
Jan 30, 2008 2.642 2.660 2.605 2.639 140,656 -0.01(-0.30%)
Jan 29, 2008 2.637 2.665 2.605 2.647 60,875 +0.01(+0.39%)
Jan 28, 2008 2.559 2.639 2.559 2.637 161,863 +0.04(+1.71%)
Jan 25, 2008 2.553 2.598 2.488 2.592 243,400 +0.05(+2.05%)
Jan 24, 2008 2.465 2.543 2.444 2.540 155,993 +0.09(+3.72%)
Jan 23, 2008 2.447 2.509 2.408 2.449 236,473 -0.03(-1.26%)
Jan 22, 2008 2.460 2.574 2.426 2.481 185,153 -0.02(-0.94%)
Jan 21, 2008 2.611 2.621 2.488 2.504 169,678 +0.00(+0.00%)
Jan 18, 2008 2.611 2.621 2.488 2.504 169,678 -0.11(-4.28%)
Jan 17, 2008 2.629 2.647 2.595 2.616 220,379 -0.01(-0.50%)
Jan 16, 2008 2.613 2.639 2.611 2.629 164,007 +0.02(+0.60%)
Jan 15, 2008 2.600 2.639 2.587 2.613 87,584 -0.00(-0.10%)
Jan 14, 2008 2.621 2.629 2.577 2.616 103,132 -0.00(-0.08%)
Jan 11, 2008 2.522 2.629 2.522 2.618 287,041 +0.09(+3.69%)
Jan 10, 2008 2.457 2.579 2.457 2.525 191,162 +0.06(+2.32%)
Jan 09, 2008 2.540 2.566 2.423 2.468 302,742 -0.07(-2.57%)
Jan 08, 2008 2.585 2.621 2.533 2.533 255,176 -0.06(-2.21%)
Jan 07, 2008 2.590 2.616 2.540 2.590 572,917 +0.01(+0.40%)
Jan 04, 2008 2.595 2.611 2.564 2.579 327,000 -0.03(-1.29%)
Jan 03, 2008 2.603 2.652 2.592 2.613 195,745 +0.03(+1.31%)
Jan 02, 2008 2.553 2.616 2.553 2.579 223,046 +0.03(+1.02%)
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.