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

Gladstone Investment (NQ: GAIN )

14.11 -0.15 (-1.09%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 11, 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, 2008 2.018 2.081 1.930 2.057 356,198 +0.07(+3.40%)
Jul 30, 2008 1.909 2.003 1.897 1.990 285,377 +0.12(+6.26%)
Jul 29, 2008 1.872 1.922 1.841 1.872 372,022 +0.01(+0.42%)
Jul 28, 2008 2.005 2.005 1.823 1.865 337,190 -0.15(-7.49%)
Jul 25, 2008 1.945 2.050 1.945 2.016 234,018 +0.05(+2.65%)
Jul 24, 2008 2.005 2.005 1.906 1.964 322,410 -0.01(-0.26%)
Jul 23, 2008 1.951 2.000 1.878 1.969 357,303 +0.03(+1.48%)
Jul 22, 2008 1.846 1.940 1.833 1.940 313,927 +0.08(+4.34%)
Jul 21, 2008 1.901 1.901 1.823 1.859 545,972 -0.04(-1.92%)
Jul 18, 2008 1.883 2.010 1.862 1.896 300,591 +0.03(+1.68%)
Jul 17, 2008 2.003 2.021 1.862 1.865 320,678 -0.10(-4.91%)
Jul 16, 2008 1.826 1.964 1.826 1.961 276,795 +0.14(+7.42%)
Jul 15, 2008 1.773 1.870 1.768 1.826 560,026 +0.03(+1.74%)
Jul 14, 2008 1.844 1.852 1.784 1.794 520,463 -0.04(-1.99%)
Jul 11, 2008 1.747 1.953 1.693 1.831 509,915 +0.02(+1.30%)
Jul 10, 2008 1.669 1.823 1.628 1.807 377,555 +0.13(+7.60%)
Jul 09, 2008 1.758 1.789 1.672 1.680 360,514 -0.08(-4.59%)
Jul 08, 2008 1.602 1.768 1.589 1.760 431,537 +0.16(+10.28%)
Jul 07, 2008 1.693 1.693 1.596 1.596 855,035 -0.09(-5.11%)
Jul 04, 2008 1.648 1.708 1.630 1.682 257,492 +0.00(+0.00%)
Jul 03, 2008 1.648 1.708 1.630 1.682 257,492 +0.04(+2.22%)
Jul 02, 2008 1.690 1.758 1.646 1.646 551,091 -0.05(-2.92%)
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.