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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2010 1.631 1.652 1.591 1.601 185,197 -0.04(-2.29%)
Mar 30, 2010 1.599 1.644 1.596 1.639 221,069 +0.04(+2.68%)
Mar 29, 2010 1.577 1.617 1.577 1.596 90,744 +0.02(+1.36%)
Mar 26, 2010 1.609 1.612 1.540 1.575 209,033 -0.03(-2.00%)
Mar 25, 2010 1.612 1.655 1.601 1.607 192,953 -0.01(-0.33%)
Mar 24, 2010 1.631 1.639 1.609 1.612 923,479 -0.03(-1.63%)
Mar 23, 2010 1.623 1.649 1.620 1.639 190,077 +0.01(+0.66%)
Mar 22, 2010 1.615 1.628 1.556 1.628 230,024 -0.00(-0.16%)
Mar 19, 2010 1.660 1.674 1.591 1.631 346,778 -0.02(-1.14%)
Mar 18, 2010 1.644 1.679 1.623 1.650 190,624 -0.01(-0.48%)
Mar 17, 2010 1.634 1.668 1.604 1.658 186,031 +0.03(+1.80%)
Mar 16, 2010 1.596 1.628 1.596 1.628 227,063 +0.03(+2.00%)
Mar 15, 2010 1.580 1.644 1.527 1.596 595,507 +0.06(+3.99%)
Mar 12, 2010 1.540 1.556 1.530 1.535 207,515 +0.01(+0.52%)
Mar 11, 2010 1.522 1.538 1.493 1.527 169,967 -0.01(-0.52%)
Mar 10, 2010 1.525 1.538 1.517 1.535 76,896 +0.00(+0.00%)
Mar 09, 2010 1.509 1.535 1.495 1.535 155,571 +0.02(+1.41%)
Mar 08, 2010 1.487 1.514 1.487 1.514 173,782 +0.03(+1.97%)
Mar 05, 2010 1.442 1.487 1.437 1.485 195,799 +0.05(+3.72%)
Mar 04, 2010 1.463 1.463 1.391 1.431 134,230 -0.03(-2.18%)
Mar 03, 2010 1.487 1.490 1.437 1.463 239,715 -0.01(-0.90%)
Mar 02, 2010 1.469 1.542 1.439 1.477 238,531 +0.02(+1.09%)
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.