Gladstone Investment (NQ: GAIN )

13.45 +0.45 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.043 1.237 0.9718 1.200 577,004 +0.19(+18.26%)
Oct 30, 2008 1.049 1.073 0.9696 1.015 230,688 +0.03(+3.52%)
Oct 29, 2008 1.064 1.077 0.9718 0.9804 362,183 -0.07(-6.38%)
Oct 28, 2008 0.9955 1.077 0.9589 1.047 352,140 +0.09(+9.46%)
Oct 27, 2008 0.9072 0.9912 0.8899 0.9567 342,905 +0.04(+4.72%)
Oct 24, 2008 0.9395 0.9653 0.9050 0.9136 182,507 -0.12(-11.67%)
Oct 23, 2008 1.024 1.105 0.9567 1.034 305,791 +0.01(+0.63%)
Oct 22, 2008 1.080 1.110 1.028 1.028 346,817 -0.06(-5.92%)
Oct 21, 2008 1.192 1.233 1.090 1.092 284,740 -0.09(-7.99%)
Oct 20, 2008 1.192 1.259 1.126 1.187 253,243 +0.01(+0.72%)
Oct 17, 2008 1.145 1.279 1.079 1.179 549,180 -0.01(-0.54%)
Oct 16, 2008 1.043 1.185 0.9791 1.185 462,379 +0.16(+15.29%)
Oct 15, 2008 1.158 1.185 1.028 1.028 289,812 -0.15(-12.79%)
Oct 14, 2008 1.293 1.363 1.132 1.179 425,899 -0.04(-3.14%)
Oct 13, 2008 1.132 1.274 0.9664 1.217 507,343 +0.17(+15.99%)
Oct 10, 2008 0.8071 1.081 0.7455 1.049 765,322 +0.22(+26.99%)
Oct 09, 2008 0.9600 0.9668 0.8262 0.8262 485,214 -0.10(-11.19%)
Oct 08, 2008 0.9197 1.113 0.8496 0.9303 1,037,149 -0.02(-1.79%)
Oct 07, 2008 1.249 1.306 0.9473 0.9473 598,462 -0.28(-22.70%)
Oct 06, 2008 1.410 1.410 1.079 1.226 748,519 -0.23(-15.52%)
Oct 03, 2008 1.342 1.485 1.342 1.451 1,453,091 +0.09(+6.89%)
Oct 02, 2008 1.419 1.491 1.357 1.357 160,118 -0.06(-4.48%)
Oct 01, 2008 1.446 1.495 1.415 1.421 171,004 -0.04(-2.76%)
Sep 30, 2008 1.466 1.493 1.412 1.461 412,608 +0.06(+4.56%)
Sep 29, 2008 1.478 1.591 1.383 1.398 729,733 -0.13(-8.36%)
Sep 26, 2008 1.506 1.544 1.444 1.525 417,796 -0.03(-2.05%)
Sep 25, 2008 1.497 1.557 1.468 1.557 387,922 +0.08(+5.32%)
Sep 24, 2008 1.457 1.527 1.434 1.478 290,942 -0.01(-0.57%)
Sep 23, 2008 1.640 1.640 1.470 1.487 269,872 -0.12(-7.65%)
Sep 22, 2008 1.676 1.676 1.563 1.610 366,829 -0.08(-4.53%)
Sep 19, 2008 1.618 1.689 1.502 1.686 1,924,854 +0.10(+6.43%)
Sep 18, 2008 1.283 1.584 1.251 1.584 669,764 +0.33(+26.01%)
Sep 17, 2008 1.333 1.333 1.249 1.257 336,055 -0.11(-7.98%)
Sep 16, 2008 1.331 1.366 1.280 1.366 512,180 +0.02(+1.72%)
Sep 15, 2008 1.463 1.488 1.343 1.343 287,415 -0.15(-10.22%)
Sep 12, 2008 1.530 1.530 1.483 1.496 187,921 -0.03(-2.19%)
Sep 11, 2008 1.544 1.544 1.490 1.530 349,965 -0.05(-3.18%)
Sep 10, 2008 1.540 1.591 1.477 1.580 388,789 +0.06(+3.86%)
Sep 09, 2008 1.601 1.601 1.519 1.521 280,033 -0.06(-3.84%)
Sep 08, 2008 1.572 1.609 1.532 1.582 184,242 +0.05(+3.00%)
Sep 05, 2008 1.536 1.563 1.526 1.536 337,768 +0.00(+0.00%)
Sep 04, 2008 1.528 1.563 1.526 1.536 205,768 -0.01(-0.68%)
Sep 03, 2008 1.530 1.553 1.519 1.547 157,438 +0.01(+0.41%)
Sep 02, 2008 1.563 1.609 1.509 1.540 301,749 +0.02(+1.10%)
Aug 29, 2008 1.687 1.689 1.524 1.524 450,527 -0.16(-9.24%)
Aug 28, 2008 1.618 1.679 1.559 1.679 281,712 +0.04(+2.56%)
Aug 27, 2008 1.530 1.637 1.530 1.637 320,083 +0.11(+7.13%)
Aug 26, 2008 1.505 1.528 1.492 1.528 147,064 +0.03(+1.82%)
Aug 25, 2008 1.547 1.582 1.500 1.500 186,680 -0.06(-3.63%)
Aug 22, 2008 1.601 1.601 1.509 1.557 426,043 -0.01(-0.67%)
Aug 21, 2008 1.653 1.653 1.553 1.568 307,881 -0.05(-3.11%)
Aug 20, 2008 1.635 1.645 1.604 1.618 280,247 +0.01(+0.39%)
Aug 19, 2008 1.676 1.676 1.605 1.612 491,799 -0.05(-3.15%)
Aug 18, 2008 1.660 1.676 1.645 1.664 509,060 +0.01(+0.38%)
Aug 15, 2008 1.681 1.687 1.647 1.658 689,432 -0.00(-0.12%)
Aug 14, 2008 1.660 1.692 1.656 1.660 379,070 -0.02(-0.99%)
Aug 13, 2008 1.637 1.691 1.610 1.676 409,696 +0.05(+2.80%)
Aug 12, 2008 1.641 1.649 1.602 1.631 458,272 -0.02(-1.38%)
Aug 11, 2008 1.616 1.691 1.604 1.654 443,913 +0.04(+2.71%)
Aug 08, 2008 1.500 1.616 1.500 1.610 488,479 +0.11(+7.03%)
Aug 07, 2008 1.589 1.600 1.504 1.504 524,725 -0.14(-8.46%)
Aug 06, 2008 1.624 1.645 1.593 1.643 408,993 +0.03(+1.67%)
Aug 05, 2008 1.515 1.620 1.515 1.616 373,522 +0.10(+6.86%)
Aug 04, 2008 1.579 1.579 1.510 1.512 289,062 -0.06(-4.08%)
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.