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

Gladstone Investment (NQ: GAIN )

14.09 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2012 2.461 2.531 2.408 2.500 609,272 +0.06(+2.39%)
Jan 30, 2012 2.408 2.470 2.381 2.442 320,900 +0.03(+1.27%)
Jan 27, 2012 2.411 2.424 2.390 2.411 283,307 +0.00(+0.00%)
Jan 26, 2012 2.457 2.473 2.384 2.411 334,198 -0.04(-1.51%)
Jan 25, 2012 2.445 2.488 2.442 2.448 316,417 +0.01(+0.25%)
Jan 24, 2012 2.482 2.486 2.436 2.442 314,568 -0.05(-1.85%)
Jan 23, 2012 2.451 2.488 2.436 2.488 156,677 +0.04(+1.76%)
Jan 20, 2012 2.378 2.454 2.378 2.445 167,553 +0.07(+2.98%)
Jan 19, 2012 2.384 2.384 2.344 2.375 375,215 +0.01(+0.39%)
Jan 18, 2012 2.307 2.365 2.304 2.365 364,854 +0.06(+2.51%)
Jan 17, 2012 2.301 2.335 2.286 2.307 312,043 +0.02(+0.67%)
Jan 13, 2012 2.286 2.298 2.283 2.292 135,660 -0.01(-0.27%)
Jan 12, 2012 2.295 2.298 2.265 2.298 171,799 +0.00(+0.00%)
Jan 11, 2012 2.289 2.303 2.268 2.298 152,062 -0.01(-0.26%)
Jan 10, 2012 2.329 2.329 2.271 2.304 511,814 +0.01(+0.27%)
Jan 09, 2012 2.271 2.298 2.246 2.298 270,288 +0.05(+2.45%)
Jan 06, 2012 2.234 2.268 2.225 2.243 218,201 +0.01(+0.55%)
Jan 05, 2012 2.219 2.237 2.204 2.231 155,387 +0.01(+0.27%)
Jan 04, 2012 2.231 2.246 2.210 2.225 144,421 +0.01(+0.28%)
Dec 30, 2011 2.259 2.262 2.216 2.219 202,087 -0.03(-1.22%)
Dec 29, 2011 2.225 2.271 2.210 2.246 211,360 +0.04(+1.66%)
Dec 28, 2011 2.237 2.240 2.201 2.210 195,852 -0.02(-1.09%)
Dec 27, 2011 2.210 2.252 2.194 2.234 128,101 +0.01(+0.27%)
Dec 23, 2011 2.228 2.246 2.201 2.228 105,912 +0.02(+0.97%)
Dec 21, 2011 2.237 2.237 2.194 2.207 201,501 -0.04(-1.90%)
Dec 20, 2011 2.216 2.255 2.184 2.249 337,082 +0.07(+3.08%)
Dec 19, 2011 2.252 2.268 2.182 2.182 259,282 -0.05(-2.46%)
Dec 16, 2011 2.249 2.270 2.219 2.237 569,447 +0.00(+0.14%)
Dec 15, 2011 2.249 2.262 2.186 2.234 413,094 +0.02(+0.68%)
Dec 14, 2011 2.177 2.228 2.167 2.219 278,897 +0.03(+1.39%)
Dec 13, 2011 2.222 2.264 2.173 2.189 187,872 -0.01(-0.55%)
Dec 12, 2011 2.207 2.219 2.180 2.201 170,293 -0.03(-1.49%)
Dec 09, 2011 2.167 2.246 2.167 2.234 222,269 +0.08(+3.80%)
Dec 08, 2011 2.210 2.225 2.152 2.152 215,883 -0.08(-3.40%)
Dec 07, 2011 2.243 2.250 2.192 2.228 441,375 -0.03(-1.47%)
Dec 06, 2011 2.249 2.289 2.228 2.261 252,180 +0.01(+0.54%)
Dec 05, 2011 2.243 2.270 2.217 2.249 256,429 +0.04(+1.78%)
Dec 02, 2011 2.210 2.219 2.167 2.210 174,904 +0.03(+1.53%)
Dec 01, 2011 2.270 2.270 2.167 2.177 274,111 -0.11(-4.65%)
Nov 30, 2011 2.246 2.283 2.201 2.283 594,462 +0.11(+5.17%)
Nov 29, 2011 2.146 2.173 2.109 2.170 189,284 +0.02(+0.85%)
Nov 28, 2011 2.137 2.173 2.092 2.152 250,682 +0.08(+3.95%)
Nov 25, 2011 2.055 2.177 2.055 2.070 123,914 +0.01(+0.29%)
Nov 23, 2011 2.149 2.152 2.058 2.064 350,472 -0.10(-4.49%)
Nov 22, 2011 2.167 2.213 2.158 2.161 140,600 -0.01(-0.42%)
Nov 21, 2011 2.164 2.222 2.164 2.170 162,606 -0.04(-1.65%)
Nov 18, 2011 2.173 2.210 2.155 2.207 175,686 +0.03(+1.53%)
Nov 17, 2011 2.189 2.228 2.158 2.173 163,774 -0.03(-1.24%)
Nov 16, 2011 2.255 2.280 2.192 2.201 226,545 -0.08(-3.33%)
Nov 15, 2011 2.186 2.280 2.186 2.277 220,663 +0.08(+3.73%)
Nov 14, 2011 2.213 2.216 2.156 2.195 294,346 -0.02(-1.09%)
Nov 11, 2011 2.231 2.243 2.186 2.219 352,979 +0.01(+0.27%)
Nov 10, 2011 2.270 2.279 2.198 2.213 214,816 -0.02(-0.94%)
Nov 09, 2011 2.255 2.288 2.231 2.234 266,623 -0.09(-3.76%)
Nov 08, 2011 2.288 2.324 2.219 2.321 249,191 +0.04(+1.85%)
Nov 07, 2011 2.237 2.291 2.213 2.279 128,995 +0.03(+1.20%)
Nov 04, 2011 2.285 2.285 2.213 2.252 173,209 -0.04(-1.84%)
Nov 03, 2011 2.258 2.309 2.231 2.294 213,537 +0.06(+2.56%)
Nov 02, 2011 2.231 2.255 2.165 2.237 180,646 +0.07(+3.19%)
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.