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 (%)
Feb 29, 2008 2.815 2.865 2.789 2.789 165,582 -0.01(-0.28%)
Feb 28, 2008 2.779 2.833 2.766 2.797 148,383 +0.02(+0.75%)
Feb 27, 2008 2.818 2.818 2.766 2.776 159,715 -0.05(-1.93%)
Feb 26, 2008 2.805 2.846 2.797 2.831 111,097 +0.03(+1.12%)
Feb 25, 2008 2.740 2.815 2.734 2.800 141,882 +0.07(+2.38%)
Feb 22, 2008 2.734 2.766 2.714 2.734 225,965 +0.01(+0.19%)
Feb 21, 2008 2.740 2.771 2.724 2.729 107,488 -0.02(-0.76%)
Feb 20, 2008 2.807 2.836 2.737 2.750 231,898 -0.07(-2.40%)
Feb 19, 2008 2.839 2.839 2.758 2.818 367,253 +0.02(+0.65%)
Feb 18, 2008 2.779 2.839 2.779 2.800 126,157 +0.00(+0.00%)
Feb 15, 2008 2.779 2.839 2.779 2.800 126,157 +0.02(+0.80%)
Feb 14, 2008 2.794 2.813 2.750 2.777 165,425 -0.02(-0.79%)
Feb 13, 2008 2.745 2.815 2.740 2.800 172,321 +0.08(+2.77%)
Feb 12, 2008 2.781 2.807 2.724 2.724 120,509 -0.04(-1.32%)
Feb 11, 2008 2.732 2.797 2.732 2.760 177,640 +0.04(+1.44%)
Feb 08, 2008 2.716 2.771 2.714 2.721 112,625 -0.01(-0.19%)
Feb 07, 2008 2.742 2.745 2.690 2.727 128,427 -0.02(-0.66%)
Feb 06, 2008 2.828 2.828 2.742 2.745 134,813 -0.07(-2.59%)
Feb 05, 2008 2.841 2.891 2.750 2.818 208,175 -0.03(-1.10%)
Feb 04, 2008 2.859 2.914 2.839 2.849 177,659 +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.