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

Gladstone Investment (NQ: GAIN )

13.72 -0.22 (-1.58%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 23, 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 (%)
Nov 30, 2012 2.320 2.323 2.277 2.300 372,720 +0.01(+0.43%)
Nov 29, 2012 2.310 2.319 2.277 2.290 259,365 -0.01(-0.43%)
Nov 28, 2012 2.293 2.303 2.254 2.300 337,258 -0.00(-0.14%)
Nov 27, 2012 2.270 2.329 2.234 2.303 448,339 +0.02(+0.72%)
Nov 26, 2012 2.270 2.290 2.251 2.287 397,771 +0.02(+0.72%)
Nov 23, 2012 2.231 2.274 2.231 2.270 145,600 +0.05(+2.21%)
Nov 21, 2012 2.277 2.277 2.215 2.221 569,820 -0.05(-2.02%)
Nov 20, 2012 2.257 2.280 2.211 2.267 237,333 +0.01(+0.58%)
Nov 19, 2012 2.241 2.254 2.218 2.254 499,500 +0.04(+1.77%)
Nov 16, 2012 2.198 2.228 2.166 2.215 508,016 +0.01(+0.30%)
Nov 15, 2012 2.225 2.241 2.159 2.208 620,007 -0.02(-0.88%)
Nov 14, 2012 2.299 2.309 2.225 2.228 711,119 -0.07(-3.25%)
Nov 13, 2012 2.316 2.338 2.296 2.303 289,889 -0.02(-0.70%)
Nov 12, 2012 2.303 2.335 2.303 2.319 276,049 +0.02(+0.99%)
Nov 09, 2012 2.299 2.312 2.290 2.296 285,882 -0.01(-0.56%)
Nov 08, 2012 2.309 2.358 2.307 2.309 636,389 +0.00(+0.00%)
Nov 07, 2012 2.374 2.387 2.296 2.309 513,584 -0.07(-3.01%)
Nov 06, 2012 2.410 2.423 2.374 2.381 752,164 -0.01(-0.54%)
Nov 05, 2012 2.397 2.423 2.377 2.394 194,804 -0.01(-0.27%)
Nov 02, 2012 2.413 2.436 2.390 2.400 308,227 -0.00(-0.14%)
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.