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 (%)
Jun 30, 2009 1.313 1.313 1.206 1.258 248,898 -0.05(-3.78%)
Jun 29, 2009 1.320 1.339 1.253 1.307 729,691 -0.09(-6.69%)
Jun 26, 2009 1.081 1.500 1.076 1.401 2,984,270 +0.31(+28.10%)
Jun 25, 2009 1.023 1.094 0.9896 1.094 298,011 +0.07(+6.87%)
Jun 24, 2009 0.9922 1.070 0.9792 1.023 231,184 +0.05(+4.80%)
Jun 23, 2009 1.036 1.039 0.9714 0.9766 147,127 -0.05(-4.82%)
Jun 22, 2009 1.068 1.081 1.026 1.026 236,157 -0.05(-4.83%)
Jun 19, 2009 1.091 1.094 1.055 1.078 440,158 +0.01(+0.98%)
Jun 18, 2009 1.115 1.117 1.065 1.068 153,275 -0.05(-4.65%)
Jun 17, 2009 1.039 1.128 1.039 1.120 243,967 +0.09(+8.31%)
Jun 16, 2009 1.102 1.104 1.031 1.034 296,847 -0.05(-5.02%)
Jun 15, 2009 1.081 1.099 1.068 1.089 227,820 +0.00(+0.24%)
Jun 12, 2009 1.047 1.086 1.047 1.086 113,647 +0.03(+2.71%)
Jun 11, 2009 1.047 1.089 1.047 1.057 131,656 +0.02(+1.75%)
Jun 10, 2009 1.042 1.052 1.029 1.039 146,778 -0.00(-0.25%)
Jun 09, 2009 1.094 1.094 1.029 1.042 111,938 -0.04(-4.08%)
Jun 08, 2009 1.112 1.125 1.086 1.086 93,541 -0.03(-2.57%)
Jun 05, 2009 1.141 1.141 1.078 1.115 113,071 -0.01(-0.46%)
Jun 04, 2009 1.094 1.120 1.047 1.120 133,273 +0.05(+4.62%)
Jun 03, 2009 1.086 1.107 1.047 1.070 155,786 -0.04(-3.52%)
Jun 02, 2009 1.195 1.195 1.031 1.109 584,249 -0.10(-8.39%)
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.