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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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.