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

Gladstone Investment (NQ: GAIN )

14.10 -0.02 (-0.14%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 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, 2008 1.663 1.762 1.611 1.674 970,171 +0.03(+1.90%)
Jun 27, 2008 1.775 1.825 1.641 1.642 8,608,594 -0.14(-8.02%)
Jun 26, 2008 1.827 1.845 1.778 1.786 645,756 -0.06(-3.24%)
Jun 25, 2008 1.869 1.916 1.845 1.845 255,491 -0.01(-0.42%)
Jun 24, 2008 1.952 1.952 1.845 1.853 536,262 -0.11(-5.82%)
Jun 23, 2008 2.022 2.022 1.952 1.968 243,769 -0.04(-2.07%)
Jun 20, 2008 2.035 2.056 1.960 2.009 394,722 -0.04(-2.15%)
Jun 19, 2008 2.054 2.056 2.012 2.054 488,922 +0.03(+1.54%)
Jun 18, 2008 2.080 2.085 2.022 2.022 450,802 -0.07(-3.12%)
Jun 17, 2008 2.108 2.137 2.074 2.087 505,914 -0.03(-1.23%)
Jun 16, 2008 2.082 2.158 2.082 2.114 248,948 +0.04(+1.75%)
Jun 13, 2008 2.103 2.103 2.046 2.077 488,326 -0.03(-1.36%)
Jun 12, 2008 2.121 2.121 2.082 2.106 404,595 -0.00(-0.12%)
Jun 11, 2008 2.163 2.166 2.082 2.108 344,177 -0.05(-2.17%)
Jun 10, 2008 2.181 2.209 2.147 2.155 136,695 -0.01(-0.48%)
Jun 09, 2008 2.207 2.210 2.166 2.166 110,262 -0.03(-1.42%)
Jun 06, 2008 2.194 2.238 2.186 2.197 251,841 +0.01(+0.36%)
Jun 05, 2008 2.249 2.259 2.189 2.189 313,450 -0.01(-0.59%)
Jun 04, 2008 2.249 2.306 2.189 2.202 348,703 -0.04(-1.86%)
Jun 03, 2008 2.267 2.304 2.244 2.244 237,487 -0.01(-0.58%)
Jun 02, 2008 2.314 2.314 2.251 2.257 403,865 -0.08(-3.24%)
May 30, 2008 2.350 2.353 2.304 2.332 362,196 -0.01(-0.22%)
May 29, 2008 2.322 2.337 2.304 2.337 217,598 +0.02(+1.01%)
May 28, 2008 2.296 2.324 2.291 2.314 229,777 +0.03(+1.25%)
May 27, 2008 2.314 2.353 2.259 2.285 190,658 -0.02(-0.79%)
May 26, 2008 2.317 2.350 2.298 2.304 121,473 +0.00(+0.00%)
May 23, 2008 2.317 2.350 2.298 2.304 121,473 -0.02(-0.67%)
May 22, 2008 2.278 2.340 2.270 2.319 186,663 -0.03(-1.44%)
May 21, 2008 2.389 2.405 2.270 2.353 200,294 +0.00(+0.00%)
May 20, 2008 2.382 2.387 2.343 2.353 184,965 -0.02(-0.88%)
May 19, 2008 2.337 2.389 2.317 2.374 274,262 +0.03(+1.33%)
May 16, 2008 2.382 2.389 2.337 2.343 276,944 -0.04(-1.75%)
May 15, 2008 2.384 2.415 2.369 2.384 197,946 +0.01(+0.55%)
May 14, 2008 2.415 2.444 2.371 2.371 203,268 -0.05(-1.94%)
May 13, 2008 2.358 2.423 2.358 2.418 204,781 +0.05(+2.20%)
May 12, 2008 2.283 2.366 2.283 2.366 166,124 +0.08(+3.41%)
May 09, 2008 2.291 2.306 2.244 2.288 151,571 +0.04(+1.62%)
May 08, 2008 2.358 2.358 2.249 2.251 312,113 -0.11(-4.74%)
May 07, 2008 2.361 2.366 2.332 2.363 382,454 +0.03(+1.11%)
May 06, 2008 2.343 2.379 2.319 2.337 391,790 +0.01(+0.22%)
May 05, 2008 2.410 2.421 2.317 2.332 149,765 -0.09(-3.55%)
May 02, 2008 2.356 2.421 2.304 2.418 407,081 +0.08(+3.34%)
May 01, 2008 2.317 2.343 2.267 2.340 126,241 +0.03(+1.35%)
Apr 30, 2008 2.335 2.335 2.283 2.309 280,110 +0.01(+0.34%)
Apr 29, 2008 2.306 2.319 2.275 2.301 228,732 +0.03(+1.14%)
Apr 28, 2008 2.215 2.330 2.215 2.275 304,994 +0.04(+1.63%)
Apr 25, 2008 2.249 2.259 2.207 2.238 220,233 +0.01(+0.59%)
Apr 24, 2008 2.137 2.225 2.124 2.225 165,275 +0.08(+3.89%)
Apr 23, 2008 2.155 2.158 2.111 2.142 205,308 +0.01(+0.24%)
Apr 22, 2008 2.134 2.171 2.111 2.137 280,398 +0.02(+1.11%)
Apr 21, 2008 2.218 2.218 2.095 2.114 1,636,628 -0.09(-4.13%)
Apr 18, 2008 2.080 2.208 2.069 2.205 2,332,734 +0.12(+5.74%)
Apr 17, 2008 2.048 2.093 2.004 2.085 3,136,270 +0.05(+2.69%)
Apr 16, 2008 2.082 2.142 2.007 2.030 1,340,982 -0.03(-1.51%)
Apr 15, 2008 2.160 2.160 2.054 2.061 659,760 -0.09(-4.23%)
Apr 14, 2008 2.189 2.223 2.101 2.153 460,707 -0.02(-0.96%)
Apr 11, 2008 2.259 2.304 2.171 2.173 480,950 -0.09(-3.80%)
Apr 10, 2008 2.319 2.343 2.254 2.259 455,182 -0.06(-2.58%)
Apr 09, 2008 2.392 2.392 2.319 2.319 145,935 -0.02(-1.00%)
Apr 08, 2008 2.395 2.405 2.343 2.343 179,774 -0.04(-1.85%)
Apr 07, 2008 2.488 2.572 2.361 2.387 139,768 -0.07(-2.76%)
Apr 04, 2008 2.546 2.564 2.449 2.455 98,402 -0.09(-3.58%)
Apr 03, 2008 2.486 2.569 2.465 2.546 209,803 +0.07(+2.73%)
Apr 02, 2008 2.546 2.577 2.423 2.478 191,123 -0.02(-0.94%)
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.