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

Gladstone Investment (NQ: GAIN )

14.26 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 31, 2009 1.356 1.411 1.291 1.398 291,482 +0.04(+2.68%)
Jul 30, 2009 1.322 1.385 1.270 1.361 273,713 +0.07(+5.66%)
Jul 29, 2009 1.307 1.307 1.257 1.288 115,138 -0.01(-1.00%)
Jul 28, 2009 1.294 1.309 1.275 1.301 147,045 -0.00(-0.20%)
Jul 27, 2009 1.291 1.320 1.253 1.304 151,536 +0.00(+0.20%)
Jul 24, 2009 1.288 1.309 1.288 1.301 132,254 -0.00(-0.20%)
Jul 23, 2009 1.262 1.312 1.234 1.304 215,535 +0.04(+3.09%)
Jul 22, 2009 1.192 1.325 1.169 1.265 177,373 +0.06(+4.97%)
Jul 21, 2009 1.265 1.304 1.145 1.205 161,018 -0.05(-4.34%)
Jul 20, 2009 1.239 1.283 1.209 1.260 170,012 -0.00(-0.21%)
Jul 17, 2009 1.286 1.304 1.252 1.262 184,519 -0.02(-1.62%)
Jul 16, 2009 1.314 1.314 1.240 1.283 212,638 -0.04(-3.33%)
Jul 15, 2009 1.135 1.330 1.117 1.327 305,359 +0.20(+18.06%)
Jul 14, 2009 1.093 1.163 1.068 1.124 58,973 -0.02(-1.37%)
Jul 13, 2009 1.085 1.156 1.058 1.140 156,243 +0.06(+5.29%)
Jul 10, 2009 1.104 1.119 1.057 1.083 87,092 -0.01(-0.95%)
Jul 09, 2009 1.080 1.130 1.062 1.093 103,090 +0.03(+2.69%)
Jul 08, 2009 1.059 1.169 1.054 1.065 253,355 +0.02(+1.74%)
Jul 07, 2009 1.117 1.130 1.046 1.046 142,296 -0.07(-5.85%)
Jul 06, 2009 1.119 1.153 1.072 1.111 142,093 -0.01(-1.16%)
Jul 02, 2009 1.234 1.234 1.122 1.124 215,646 -0.15(-12.02%)
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.