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 (%)
Aug 29, 2008 2.108 2.111 1.904 1.904 360,500 -0.19(-9.24%)
Aug 28, 2008 2.022 2.098 1.948 2.098 225,419 +0.05(+2.56%)
Aug 27, 2008 1.912 2.045 1.912 2.045 256,122 +0.14(+7.13%)
Aug 26, 2008 1.880 1.909 1.865 1.909 117,677 +0.03(+1.82%)
Aug 25, 2008 1.933 1.977 1.875 1.875 149,377 -0.07(-3.63%)
Aug 22, 2008 2.001 2.001 1.886 1.946 340,908 -0.01(-0.67%)
Aug 21, 2008 2.066 2.066 1.941 1.959 246,359 -0.06(-3.11%)
Aug 20, 2008 2.043 2.056 2.005 2.022 224,247 +0.01(+0.39%)
Aug 19, 2008 2.095 2.095 2.006 2.014 393,525 -0.09(-4.11%)
Aug 18, 2008 2.095 2.116 2.077 2.100 403,273 +0.01(+0.38%)
Aug 15, 2008 2.121 2.129 2.079 2.093 546,163 -0.00(-0.13%)
Aug 14, 2008 2.095 2.136 2.090 2.095 300,296 -0.02(-0.99%)
Aug 13, 2008 2.066 2.134 2.032 2.116 324,558 +0.06(+2.80%)
Aug 12, 2008 2.072 2.082 2.022 2.058 363,039 -0.03(-1.38%)
Aug 11, 2008 2.040 2.134 2.024 2.087 351,665 +0.05(+2.71%)
Aug 08, 2008 1.893 2.040 1.893 2.032 386,969 +0.13(+7.03%)
Aug 07, 2008 2.006 2.019 1.899 1.899 415,683 -0.18(-8.46%)
Aug 06, 2008 2.051 2.077 2.011 2.074 324,001 +0.03(+1.67%)
Aug 05, 2008 1.912 2.045 1.912 2.040 295,902 +0.13(+6.86%)
Aug 04, 2008 1.993 1.993 1.907 1.909 228,993 -0.08(-4.08%)
Aug 01, 2008 2.077 2.082 1.980 1.990 207,969 -0.08(-3.80%)
Jul 31, 2008 2.030 2.093 1.941 2.069 354,192 +0.07(+3.40%)
Jul 30, 2008 1.920 2.014 1.908 2.001 283,771 +0.12(+6.26%)
Jul 29, 2008 1.883 1.933 1.852 1.883 369,928 +0.01(+0.42%)
Jul 28, 2008 2.017 2.017 1.833 1.875 335,291 -0.15(-7.49%)
Jul 25, 2008 1.956 2.061 1.956 2.027 232,700 +0.05(+2.65%)
Jul 24, 2008 2.017 2.017 1.917 1.975 320,595 -0.01(-0.26%)
Jul 23, 2008 1.962 2.011 1.888 1.980 355,292 +0.03(+1.48%)
Jul 22, 2008 1.857 1.951 1.844 1.951 312,160 +0.08(+4.34%)
Jul 21, 2008 1.912 1.912 1.833 1.870 542,898 -0.04(-1.92%)
Jul 18, 2008 1.893 2.022 1.873 1.907 298,899 +0.03(+1.68%)
Jul 17, 2008 2.014 2.032 1.873 1.875 318,873 -0.10(-4.91%)
Jul 16, 2008 1.836 1.975 1.836 1.972 275,237 +0.14(+7.42%)
Jul 15, 2008 1.784 1.880 1.778 1.836 556,873 +0.03(+1.74%)
Jul 14, 2008 1.854 1.862 1.794 1.804 517,533 -0.04(-1.99%)
Jul 11, 2008 1.757 1.964 1.702 1.841 507,044 +0.02(+1.30%)
Jul 10, 2008 1.679 1.833 1.637 1.818 375,430 +0.13(+7.60%)
Jul 09, 2008 1.768 1.799 1.681 1.689 358,484 -0.08(-4.59%)
Jul 08, 2008 1.611 1.778 1.598 1.770 429,108 +0.16(+10.28%)
Jul 07, 2008 1.702 1.702 1.605 1.605 850,221 -0.09(-5.11%)
Jul 04, 2008 1.658 1.718 1.639 1.692 256,042 +0.00(+0.00%)
Jul 03, 2008 1.658 1.718 1.639 1.692 256,042 +0.04(+2.22%)
Jul 02, 2008 1.700 1.768 1.655 1.655 547,988 -0.05(-2.92%)
Jul 01, 2008 1.671 1.721 1.653 1.705 510,267 +0.02(+1.24%)
Jun 30, 2008 1.673 1.773 1.621 1.684 964,217 +0.03(+1.90%)
Jun 27, 2008 1.786 1.836 1.651 1.653 8,555,762 -0.14(-8.02%)
Jun 26, 2008 1.839 1.857 1.789 1.797 641,793 -0.06(-3.24%)
Jun 25, 2008 1.880 1.928 1.857 1.857 253,923 -0.01(-0.42%)
Jun 24, 2008 1.964 1.964 1.857 1.865 532,971 -0.12(-5.82%)
Jun 23, 2008 2.035 2.035 1.964 1.980 242,273 -0.04(-2.07%)
Jun 20, 2008 2.048 2.069 1.972 2.022 392,299 -0.04(-2.15%)
Jun 19, 2008 2.066 2.069 2.024 2.066 485,921 +0.03(+1.54%)
Jun 18, 2008 2.093 2.098 2.035 2.035 448,036 -0.07(-3.12%)
Jun 17, 2008 2.121 2.150 2.087 2.100 502,810 -0.03(-1.23%)
Jun 16, 2008 2.095 2.171 2.095 2.127 247,420 +0.04(+1.75%)
Jun 13, 2008 2.116 2.116 2.058 2.090 485,329 -0.03(-1.36%)
Jun 12, 2008 2.134 2.134 2.095 2.119 402,112 -0.00(-0.12%)
Jun 11, 2008 2.176 2.179 2.095 2.121 342,065 -0.05(-2.17%)
Jun 10, 2008 2.195 2.222 2.161 2.168 135,856 -0.01(-0.48%)
Jun 09, 2008 2.221 2.223 2.179 2.179 109,586 -0.03(-1.42%)
Jun 06, 2008 2.208 2.252 2.200 2.210 250,295 +0.01(+0.36%)
Jun 05, 2008 2.263 2.273 2.203 2.203 311,526 -0.01(-0.59%)
Jun 04, 2008 2.263 2.320 2.203 2.216 346,563 -0.04(-1.86%)
Jun 03, 2008 2.281 2.318 2.258 2.258 236,030 -0.01(-0.58%)
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.