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 31, 2009 1.301 1.325 1.288 1.317 272,925 +0.00(+0.20%)
Aug 28, 2009 1.325 1.325 1.301 1.314 129,345 -0.01(-0.79%)
Aug 27, 2009 1.330 1.335 1.314 1.325 64,682 -0.04(-3.05%)
Aug 26, 2009 1.309 1.367 1.273 1.367 234,272 +0.06(+4.58%)
Aug 25, 2009 1.291 1.327 1.275 1.307 101,760 +0.03(+2.45%)
Aug 24, 2009 1.353 1.353 1.262 1.275 122,096 -0.07(-5.22%)
Aug 21, 2009 1.359 1.359 1.296 1.346 362,277 +0.02(+1.37%)
Aug 20, 2009 1.301 1.333 1.275 1.327 178,894 +0.03(+2.00%)
Aug 19, 2009 1.226 1.304 1.226 1.301 214,547 +0.04(+3.31%)
Aug 18, 2009 1.283 1.283 1.236 1.260 122,768 +0.03(+2.76%)
Aug 17, 2009 1.236 1.268 1.177 1.226 182,571 -0.03(-2.08%)
Aug 14, 2009 1.307 1.364 1.247 1.252 161,356 -0.05(-4.18%)
Aug 13, 2009 1.377 1.377 1.301 1.307 111,676 -0.05(-4.02%)
Aug 12, 2009 1.268 1.387 1.242 1.361 265,322 +0.10(+7.84%)
Aug 11, 2009 1.273 1.301 1.257 1.262 96,282 -0.03(-2.02%)
Aug 10, 2009 1.260 1.296 1.242 1.288 89,286 +0.01(+0.81%)
Aug 07, 2009 1.223 1.301 1.169 1.278 265,895 +0.10(+8.63%)
Aug 06, 2009 1.223 1.275 1.166 1.177 172,655 -0.03(-2.80%)
Aug 05, 2009 1.278 1.304 1.171 1.210 318,729 -0.13(-9.88%)
Aug 04, 2009 1.333 1.426 1.327 1.343 216,960 -0.01(-0.77%)
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.