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

Gladstone Investment (NQ: GAIN )

14.26 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 13, 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 (%)
Aug 31, 2011 2.087 2.087 2.019 2.027 224,039 -0.04(-2.15%)
Aug 30, 2011 2.057 2.081 2.003 2.072 124,772 +0.00(+0.14%)
Aug 29, 2011 1.989 2.081 1.975 2.069 229,904 +0.10(+4.97%)
Aug 26, 2011 1.974 2.021 1.929 1.971 186,197 -0.01(-0.60%)
Aug 25, 2011 2.090 2.090 1.962 1.983 170,758 -0.09(-4.30%)
Aug 24, 2011 2.001 2.078 2.001 2.072 237,541 +0.06(+3.10%)
Aug 23, 2011 1.929 2.019 1.846 2.010 801,006 +0.08(+4.15%)
Aug 22, 2011 2.016 2.093 1.918 1.929 323,933 -0.04(-2.26%)
Aug 19, 2011 1.986 2.033 1.968 1.974 227,219 -0.02(-1.19%)
Aug 18, 2011 2.030 2.081 1.986 1.998 297,794 -0.09(-4.27%)
Aug 17, 2011 2.108 2.108 2.072 2.087 157,327 -0.00(-0.14%)
Aug 16, 2011 2.107 2.134 2.066 2.090 291,886 -0.02(-1.12%)
Aug 15, 2011 2.054 2.140 2.054 2.113 246,793 +0.07(+3.61%)
Aug 12, 2011 2.119 2.161 2.019 2.040 226,040 -0.06(-2.95%)
Aug 11, 2011 1.987 2.166 1.960 2.102 433,652 +0.13(+6.74%)
Aug 10, 2011 2.113 2.146 1.963 1.969 364,123 -0.18(-8.24%)
Aug 09, 2011 2.051 2.217 1.934 2.146 562,995 +0.16(+8.17%)
Aug 08, 2011 2.066 2.181 1.984 1.984 541,638 -0.15(-6.92%)
Aug 05, 2011 2.152 2.211 2.113 2.131 264,771 +0.00(+0.14%)
Aug 04, 2011 2.231 2.255 2.122 2.128 389,809 -0.13(-5.62%)
Aug 03, 2011 2.161 2.261 2.152 2.255 395,434 +0.10(+4.79%)
Aug 02, 2011 2.143 2.187 2.099 2.152 346,454 +0.04(+2.10%)
Aug 01, 2011 2.128 2.128 2.093 2.107 462,018 +0.04(+1.85%)
Jul 29, 2011 2.072 2.087 2.049 2.069 280,530 -0.01(-0.28%)
Jul 28, 2011 2.069 2.128 2.063 2.075 192,538 +0.02(+0.86%)
Jul 27, 2011 2.134 2.166 2.057 2.057 368,238 -0.08(-3.72%)
Jul 26, 2011 2.172 2.187 2.137 2.137 126,743 -0.03(-1.23%)
Jul 25, 2011 2.163 2.190 2.152 2.163 182,431 -0.03(-1.34%)
Jul 22, 2011 2.215 2.255 2.178 2.193 147,954 -0.07(-3.00%)
Jul 21, 2011 2.211 2.262 2.190 2.261 247,981 +0.07(+3.09%)
Jul 20, 2011 2.214 2.214 2.155 2.193 114,547 -0.01(-0.67%)
Jul 19, 2011 2.155 2.228 2.123 2.208 245,121 +0.08(+3.71%)
Jul 18, 2011 2.158 2.164 2.111 2.129 230,073 -0.04(-1.89%)
Jul 15, 2011 2.158 2.205 2.158 2.170 188,953 +0.01(+0.68%)
Jul 14, 2011 2.187 2.193 2.137 2.155 234,523 -0.04(-1.60%)
Jul 13, 2011 2.184 2.208 2.175 2.190 265,518 +0.07(+3.17%)
Jul 12, 2011 2.123 2.175 2.123 2.123 196,296 -0.04(-1.76%)
Jul 11, 2011 2.146 2.178 2.146 2.161 219,667 -0.01(-0.41%)
Jul 08, 2011 2.167 2.178 2.129 2.170 167,313 -0.04(-1.72%)
Jul 07, 2011 2.170 2.231 2.170 2.208 231,118 +0.06(+2.87%)
Jul 06, 2011 2.117 2.155 2.114 2.146 383,968 +0.03(+1.52%)
Jul 05, 2011 2.114 2.132 2.094 2.114 309,900 +0.00(+0.00%)
Jul 01, 2011 2.102 2.158 2.102 2.114 279,476 +0.02(+1.12%)
Jun 30, 2011 2.134 2.134 2.085 2.091 204,223 -0.03(-1.25%)
Jun 29, 2011 2.190 2.190 2.114 2.117 209,773 -0.02(-0.96%)
Jun 28, 2011 2.137 2.178 2.129 2.137 202,747 +0.00(+0.00%)
Jun 27, 2011 2.129 2.184 2.123 2.137 399,463 +0.01(+0.69%)
Jun 24, 2011 2.105 2.137 2.079 2.123 1,287,979 +0.03(+1.40%)
Jun 23, 2011 2.076 2.120 2.070 2.094 345,805 -0.02(-0.97%)
Jun 22, 2011 2.137 2.137 2.102 2.114 271,337 -0.04(-1.77%)
Jun 21, 2011 2.199 2.199 2.126 2.152 312,656 -0.03(-1.21%)
Jun 20, 2011 2.184 2.196 2.134 2.178 177,375 +0.02(+1.09%)
Jun 17, 2011 2.173 2.193 2.129 2.155 380,348 -0.00(-0.14%)
Jun 16, 2011 2.123 2.193 2.117 2.158 271,658 +0.05(+2.29%)
Jun 15, 2011 2.127 2.162 2.083 2.110 333,170 -0.04(-1.89%)
Jun 14, 2011 2.110 2.169 2.107 2.150 296,522 +0.06(+3.07%)
Jun 13, 2011 2.104 2.136 2.072 2.086 227,032 -0.01(-0.42%)
Jun 10, 2011 2.104 2.115 2.086 2.095 268,482 -0.01(-0.41%)
Jun 09, 2011 2.113 2.136 2.101 2.104 338,775 -0.01(-0.28%)
Jun 08, 2011 2.057 2.137 2.057 2.110 321,076 +0.05(+2.26%)
Jun 07, 2011 2.051 2.113 2.051 2.063 285,150 +0.03(+1.43%)
Jun 06, 2011 2.118 2.133 2.034 2.034 365,846 -0.04(-2.10%)
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.