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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 2.419 2.481 2.311 2.463 408,262 +0.09(+3.63%)
Mar 28, 2008 2.447 2.463 2.298 2.377 204,209 -0.04(-1.73%)
Mar 27, 2008 2.481 2.481 2.377 2.419 150,144 -0.09(-3.55%)
Mar 26, 2008 2.542 2.565 2.487 2.508 309,607 -0.03(-1.03%)
Mar 25, 2008 2.555 2.565 2.505 2.534 148,719 -0.01(-0.21%)
Mar 24, 2008 2.599 2.618 2.513 2.539 134,695 -0.01(-0.31%)
Mar 21, 2008 2.597 2.618 2.539 2.547 91,774 +0.00(+0.00%)
Mar 20, 2008 2.597 2.618 2.539 2.547 91,774 +0.00(+0.10%)
Mar 19, 2008 2.557 2.599 2.539 2.544 132,357 +0.00(+0.10%)
Mar 18, 2008 2.644 2.691 2.536 2.542 110,471 -0.09(-3.38%)
Mar 17, 2008 2.605 2.688 2.584 2.631 120,713 +0.02(+0.70%)
Mar 14, 2008 2.667 2.694 2.605 2.612 141,526 -0.04(-1.63%)
Mar 13, 2008 2.662 2.667 2.618 2.656 151,394 -0.01(-0.44%)
Mar 12, 2008 2.631 2.691 2.625 2.667 57,441 +0.03(+1.09%)
Mar 11, 2008 2.633 2.646 2.607 2.639 112,744 +0.04(+1.41%)
Mar 10, 2008 2.644 2.657 2.602 2.602 110,723 -0.04(-1.58%)
Mar 07, 2008 2.733 2.733 2.644 2.644 92,321 -0.09(-3.44%)
Mar 06, 2008 2.756 2.756 2.725 2.738 161,770 -0.05(-1.69%)
Mar 05, 2008 2.701 2.853 2.701 2.785 139,520 +0.09(+3.50%)
Mar 04, 2008 2.756 2.769 2.689 2.691 109,630 -0.07(-2.47%)
Mar 03, 2008 2.803 2.819 2.759 2.759 158,858 -0.04(-1.59%)
Feb 29, 2008 2.830 2.879 2.803 2.803 164,734 -0.01(-0.28%)
Feb 28, 2008 2.793 2.848 2.780 2.811 147,623 +0.02(+0.75%)
Feb 27, 2008 2.832 2.832 2.780 2.790 158,897 -0.05(-1.93%)
Feb 26, 2008 2.819 2.861 2.811 2.845 110,528 +0.03(+1.12%)
Feb 25, 2008 2.754 2.830 2.748 2.814 141,155 +0.07(+2.38%)
Feb 22, 2008 2.748 2.780 2.728 2.748 224,808 +0.01(+0.19%)
Feb 21, 2008 2.754 2.785 2.738 2.743 106,937 -0.02(-0.76%)
Feb 20, 2008 2.822 2.851 2.751 2.764 230,710 -0.07(-2.40%)
Feb 19, 2008 2.853 2.853 2.772 2.832 365,372 +0.02(+0.65%)
Feb 18, 2008 2.793 2.853 2.793 2.814 125,511 +0.00(+0.00%)
Feb 15, 2008 2.793 2.853 2.793 2.814 125,511 +0.02(+0.80%)
Feb 14, 2008 2.809 2.827 2.764 2.792 164,577 -0.02(-0.79%)
Feb 13, 2008 2.759 2.830 2.754 2.814 171,439 +0.08(+2.77%)
Feb 12, 2008 2.796 2.822 2.738 2.738 119,892 -0.04(-1.32%)
Feb 11, 2008 2.746 2.811 2.746 2.775 176,730 +0.04(+1.44%)
Feb 08, 2008 2.730 2.785 2.728 2.735 112,048 -0.01(-0.19%)
Feb 07, 2008 2.756 2.759 2.704 2.741 127,769 -0.02(-0.66%)
Feb 06, 2008 2.843 2.843 2.756 2.759 134,122 -0.07(-2.59%)
Feb 05, 2008 2.856 2.906 2.764 2.832 207,109 -0.03(-1.10%)
Feb 04, 2008 2.874 2.929 2.853 2.864 176,749 +0.02(+0.55%)
Feb 01, 2008 2.641 2.848 2.641 2.848 285,933 +0.19(+7.19%)
Jan 31, 2008 2.678 2.680 2.636 2.657 116,285 +0.00(+0.10%)
Jan 30, 2008 2.657 2.675 2.620 2.654 139,864 -0.01(-0.29%)
Jan 29, 2008 2.652 2.680 2.620 2.662 60,532 +0.01(+0.39%)
Jan 28, 2008 2.573 2.654 2.573 2.652 160,952 +0.04(+1.71%)
Jan 25, 2008 2.568 2.612 2.502 2.607 242,030 +0.05(+2.05%)
Jan 24, 2008 2.479 2.557 2.458 2.555 155,115 +0.09(+3.72%)
Jan 23, 2008 2.461 2.523 2.421 2.463 235,142 -0.03(-1.26%)
Jan 22, 2008 2.474 2.589 2.440 2.495 184,111 -0.02(-0.94%)
Jan 21, 2008 2.625 2.636 2.503 2.518 168,722 +0.00(+0.00%)
Jan 18, 2008 2.625 2.636 2.503 2.518 168,722 -0.11(-4.28%)
Jan 17, 2008 2.644 2.662 2.610 2.631 219,139 -0.01(-0.50%)
Jan 16, 2008 2.628 2.654 2.625 2.644 163,084 +0.02(+0.60%)
Jan 15, 2008 2.615 2.654 2.602 2.628 87,091 -0.00(-0.10%)
Jan 14, 2008 2.636 2.644 2.591 2.631 102,551 -0.00(-0.08%)
Jan 11, 2008 2.536 2.644 2.536 2.633 285,425 +0.09(+3.69%)
Jan 10, 2008 2.471 2.594 2.471 2.539 190,085 +0.06(+2.32%)
Jan 09, 2008 2.555 2.581 2.437 2.481 301,038 -0.07(-2.57%)
Jan 08, 2008 2.599 2.636 2.547 2.547 253,739 -0.06(-2.21%)
Jan 07, 2008 2.605 2.631 2.555 2.605 569,692 +0.01(+0.40%)
Jan 04, 2008 2.610 2.625 2.578 2.594 325,159 -0.03(-1.29%)
Jan 03, 2008 2.618 2.667 2.607 2.628 194,643 +0.03(+1.31%)
Jan 02, 2008 2.568 2.631 2.568 2.594 221,790 +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.