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 (%)
Feb 29, 2012 2.404 2.488 2.404 2.426 396,459 +0.02(+1.03%)
Feb 28, 2012 2.352 2.420 2.349 2.401 207,418 +0.05(+2.24%)
Feb 27, 2012 2.349 2.355 2.321 2.349 352,415 -0.02(-0.78%)
Feb 24, 2012 2.413 2.429 2.355 2.367 271,483 -0.05(-1.92%)
Feb 23, 2012 2.349 2.432 2.336 2.413 395,469 +0.07(+3.17%)
Feb 22, 2012 2.407 2.410 2.318 2.339 469,055 -0.06(-2.70%)
Feb 21, 2012 2.454 2.454 2.398 2.404 226,065 -0.04(-1.64%)
Feb 17, 2012 2.466 2.469 2.416 2.444 281,988 -0.01(-0.38%)
Feb 16, 2012 2.401 2.457 2.389 2.454 276,241 +0.06(+2.58%)
Feb 15, 2012 2.465 2.472 2.379 2.392 240,488 -0.06(-2.62%)
Feb 14, 2012 2.505 2.508 2.429 2.456 376,263 -0.06(-2.44%)
Feb 13, 2012 2.527 2.545 2.496 2.518 113,650 +0.02(+0.99%)
Feb 10, 2012 2.490 2.527 2.487 2.493 176,110 -0.02(-0.85%)
Feb 09, 2012 2.527 2.527 2.487 2.515 118,747 -0.00(-0.12%)
Feb 08, 2012 2.536 2.564 2.490 2.518 253,027 -0.02(-0.85%)
Feb 07, 2012 2.524 2.587 2.511 2.539 261,199 +0.01(+0.36%)
Feb 06, 2012 2.601 2.601 2.521 2.530 327,261 -0.07(-2.72%)
Feb 03, 2012 2.604 2.610 2.554 2.601 326,216 +0.02(+0.95%)
Feb 02, 2012 2.564 2.594 2.462 2.576 366,476 +0.03(+1.21%)
Feb 01, 2012 2.521 2.554 2.496 2.545 394,828 +0.05(+1.84%)
Jan 31, 2012 2.459 2.530 2.407 2.499 609,583 +0.06(+2.39%)
Jan 30, 2012 2.407 2.469 2.379 2.441 321,063 +0.03(+1.27%)
Jan 27, 2012 2.410 2.422 2.389 2.410 283,451 +0.00(+0.00%)
Jan 26, 2012 2.456 2.472 2.383 2.410 334,368 -0.04(-1.51%)
Jan 25, 2012 2.444 2.487 2.441 2.447 316,578 +0.01(+0.25%)
Jan 24, 2012 2.481 2.485 2.435 2.441 314,728 -0.05(-1.85%)
Jan 23, 2012 2.450 2.487 2.434 2.487 156,757 +0.04(+1.76%)
Jan 20, 2012 2.376 2.453 2.376 2.444 167,638 +0.07(+2.98%)
Jan 19, 2012 2.383 2.383 2.343 2.373 375,407 +0.01(+0.39%)
Jan 18, 2012 2.306 2.364 2.303 2.364 365,040 +0.06(+2.51%)
Jan 17, 2012 2.300 2.334 2.285 2.306 312,202 +0.02(+0.67%)
Jan 13, 2012 2.285 2.297 2.282 2.291 135,729 -0.01(-0.27%)
Jan 12, 2012 2.294 2.297 2.263 2.297 171,887 +0.00(+0.00%)
Jan 11, 2012 2.288 2.302 2.267 2.297 152,139 -0.01(-0.26%)
Jan 10, 2012 2.328 2.328 2.270 2.303 512,075 +0.01(+0.27%)
Jan 09, 2012 2.270 2.297 2.245 2.297 270,425 +0.05(+2.45%)
Jan 06, 2012 2.233 2.267 2.224 2.242 218,312 +0.01(+0.55%)
Jan 05, 2012 2.218 2.236 2.202 2.230 155,467 +0.01(+0.27%)
Jan 04, 2012 2.230 2.245 2.209 2.224 144,495 +0.01(+0.28%)
Dec 30, 2011 2.257 2.260 2.215 2.218 202,190 -0.03(-1.22%)
Dec 29, 2011 2.224 2.270 2.209 2.245 211,468 +0.04(+1.66%)
Dec 28, 2011 2.236 2.239 2.199 2.209 195,952 -0.02(-1.09%)
Dec 27, 2011 2.209 2.251 2.193 2.233 128,166 +0.01(+0.27%)
Dec 23, 2011 2.227 2.245 2.199 2.227 105,966 +0.02(+0.97%)
Dec 21, 2011 2.236 2.236 2.193 2.205 201,604 -0.04(-1.90%)
Dec 20, 2011 2.215 2.254 2.183 2.248 337,254 +0.07(+3.08%)
Dec 19, 2011 2.251 2.267 2.181 2.181 259,414 -0.05(-2.46%)
Dec 16, 2011 2.248 2.269 2.218 2.236 569,737 +0.00(+0.14%)
Dec 15, 2011 2.248 2.261 2.184 2.233 413,305 +0.02(+0.68%)
Dec 14, 2011 2.175 2.227 2.166 2.218 279,040 +0.03(+1.39%)
Dec 13, 2011 2.221 2.263 2.172 2.188 187,968 -0.01(-0.55%)
Dec 12, 2011 2.206 2.218 2.178 2.200 170,379 -0.03(-1.49%)
Dec 09, 2011 2.166 2.245 2.166 2.233 222,383 +0.08(+3.80%)
Dec 08, 2011 2.209 2.224 2.151 2.151 215,993 -0.08(-3.40%)
Dec 07, 2011 2.242 2.249 2.191 2.227 441,601 -0.03(-1.47%)
Dec 06, 2011 2.248 2.288 2.227 2.260 252,309 +0.01(+0.54%)
Dec 05, 2011 2.242 2.269 2.216 2.248 256,560 +0.04(+1.78%)
Dec 02, 2011 2.209 2.218 2.166 2.209 174,994 +0.03(+1.53%)
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.