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 (%)
Mar 31, 2011 2.229 2.229 2.215 2.229 192,343 +0.00(+0.00%)
Mar 30, 2011 2.250 2.267 2.227 2.229 191,303 -0.02(-0.77%)
Mar 29, 2011 2.238 2.275 2.221 2.247 180,109 +0.00(+0.13%)
Mar 28, 2011 2.270 2.284 2.244 2.244 187,697 -0.01(-0.38%)
Mar 25, 2011 2.252 2.270 2.198 2.252 85,590 +0.02(+0.77%)
Mar 24, 2011 2.241 2.270 2.217 2.235 297,113 +0.01(+0.39%)
Mar 23, 2011 2.149 2.229 2.149 2.227 201,303 +0.07(+3.06%)
Mar 22, 2011 2.209 2.209 2.160 2.160 133,109 -0.04(-1.83%)
Mar 21, 2011 2.160 2.201 2.120 2.201 168,473 +0.08(+3.93%)
Mar 18, 2011 2.089 2.117 2.071 2.117 332,111 +0.05(+2.50%)
Mar 17, 2011 2.172 2.172 2.023 2.066 920,671 -0.07(-3.23%)
Mar 16, 2011 2.169 2.192 2.129 2.135 326,827 -0.03(-1.58%)
Mar 15, 2011 2.160 2.186 2.135 2.169 191,031 -0.03(-1.43%)
Mar 14, 2011 2.209 2.223 2.186 2.200 130,676 -0.03(-1.28%)
Mar 11, 2011 2.177 2.255 2.177 2.229 196,546 +0.05(+2.09%)
Mar 10, 2011 2.243 2.244 2.183 2.183 327,201 -0.08(-3.54%)
Mar 09, 2011 2.340 2.372 2.260 2.263 240,618 -0.09(-3.77%)
Mar 08, 2011 2.286 2.377 2.286 2.352 214,326 +0.07(+2.87%)
Mar 07, 2011 2.358 2.378 2.257 2.286 406,127 -0.07(-2.91%)
Mar 04, 2011 2.375 2.443 2.332 2.355 335,813 -0.01(-0.48%)
Mar 03, 2011 2.303 2.372 2.303 2.366 175,483 +0.08(+3.50%)
Mar 02, 2011 2.315 2.326 2.263 2.286 165,639 -0.02(-0.87%)
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.