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 (%)
Nov 30, 2012 2.333 2.336 2.290 2.313 370,622 +0.01(+0.43%)
Nov 29, 2012 2.323 2.332 2.290 2.303 257,904 -0.01(-0.43%)
Nov 28, 2012 2.306 2.316 2.267 2.313 335,359 -0.00(-0.14%)
Nov 27, 2012 2.283 2.343 2.247 2.316 445,815 +0.02(+0.72%)
Nov 26, 2012 2.283 2.303 2.263 2.300 395,531 +0.02(+0.72%)
Nov 23, 2012 2.244 2.287 2.244 2.283 144,780 +0.05(+2.21%)
Nov 21, 2012 2.290 2.290 2.227 2.234 566,612 -0.05(-2.02%)
Nov 20, 2012 2.270 2.293 2.224 2.280 235,996 +0.01(+0.58%)
Nov 19, 2012 2.254 2.267 2.231 2.267 496,688 +0.04(+1.77%)
Nov 16, 2012 2.211 2.240 2.178 2.227 505,156 +0.01(+0.30%)
Nov 15, 2012 2.237 2.254 2.171 2.221 616,516 -0.02(-0.88%)
Nov 14, 2012 2.312 2.322 2.237 2.240 707,115 -0.08(-3.25%)
Nov 13, 2012 2.329 2.352 2.309 2.316 288,257 -0.02(-0.70%)
Nov 12, 2012 2.316 2.348 2.316 2.332 274,495 +0.02(+0.99%)
Nov 09, 2012 2.312 2.325 2.303 2.309 284,273 -0.01(-0.56%)
Nov 08, 2012 2.322 2.371 2.321 2.322 632,806 +0.00(+0.00%)
Nov 07, 2012 2.388 2.401 2.309 2.322 510,693 -0.07(-3.01%)
Nov 06, 2012 2.424 2.437 2.388 2.394 747,930 -0.01(-0.54%)
Nov 05, 2012 2.410 2.437 2.391 2.407 193,707 -0.01(-0.27%)
Nov 02, 2012 2.427 2.450 2.404 2.414 306,492 -0.00(-0.14%)
Nov 01, 2012 2.430 2.443 2.404 2.417 522,898 -0.00(-0.14%)
Oct 31, 2012 2.440 2.446 2.391 2.420 1,465,927 -0.01(-0.40%)
Oct 26, 2012 2.443 2.430 2.430 2.430 400,531 -0.02(-0.93%)
Oct 25, 2012 2.446 2.453 2.420 2.453 286,004 +0.02(+0.81%)
Oct 24, 2012 2.446 2.453 2.424 2.433 220,695 -0.01(-0.40%)
Oct 23, 2012 2.443 2.453 2.420 2.443 285,542 +0.01(+0.40%)
Oct 19, 2012 2.446 2.456 2.427 2.433 426,018 -0.02(-0.67%)
Oct 18, 2012 2.446 2.460 2.433 2.450 460,097 +0.01(+0.40%)
Oct 17, 2012 2.453 2.453 2.427 2.440 671,656 -0.01(-0.53%)
Oct 16, 2012 2.443 2.453 2.419 2.453 443,263 +0.02(+0.94%)
Oct 15, 2012 2.453 2.453 2.404 2.430 603,140 +0.00(+0.00%)
Oct 12, 2012 2.433 2.437 2.407 2.430 364,907 +0.00(+0.00%)
Oct 11, 2012 2.414 2.433 2.414 2.430 407,786 +0.03(+1.08%)
Oct 10, 2012 2.433 2.437 2.385 2.404 580,938 -0.02(-0.80%)
Oct 09, 2012 2.437 2.437 2.404 2.424 436,698 -0.01(-0.27%)
Oct 08, 2012 2.414 2.453 2.404 2.430 446,323 +0.01(+0.40%)
Oct 05, 2012 2.427 2.433 2.401 2.420 719,346 +0.00(+0.00%)
Oct 04, 2012 2.411 2.427 2.391 2.420 654,441 +0.03(+1.09%)
Oct 03, 2012 2.411 2.427 2.388 2.394 947,289 +0.00(+0.14%)
Oct 02, 2012 2.372 2.427 2.365 2.391 7,927,186 -0.14(-5.64%)
Oct 01, 2012 2.547 2.606 2.515 2.534 250,917 -0.01(-0.26%)
Sep 28, 2012 2.593 2.619 2.534 2.541 245,937 -0.05(-2.01%)
Sep 27, 2012 2.554 2.612 2.505 2.593 160,929 +0.04(+1.66%)
Sep 26, 2012 2.518 2.573 2.518 2.550 136,613 +0.02(+0.77%)
Sep 25, 2012 2.596 2.612 2.518 2.531 259,720 -0.06(-2.50%)
Sep 24, 2012 2.580 2.620 2.570 2.596 263,306 +0.02(+0.63%)
Sep 21, 2012 2.586 2.599 2.554 2.580 220,959 +0.02(+0.89%)
Sep 20, 2012 2.563 2.563 2.524 2.557 92,841 -0.02(-0.63%)
Sep 19, 2012 2.570 2.593 2.521 2.573 139,349 +0.00(+0.00%)
Sep 18, 2012 2.619 2.619 2.528 2.573 192,370 -0.04(-1.49%)
Sep 17, 2012 2.593 2.622 2.557 2.612 194,531 +0.03(+1.00%)
Sep 14, 2012 2.567 2.593 2.554 2.586 300,068 +0.03(+1.01%)
Sep 13, 2012 2.531 2.580 2.515 2.560 300,279 +0.03(+1.02%)
Sep 12, 2012 2.551 2.570 2.509 2.534 161,385 -0.00(-0.13%)
Sep 11, 2012 2.518 2.576 2.502 2.538 167,091 +0.02(+0.77%)
Sep 10, 2012 2.486 2.534 2.470 2.518 168,794 +0.03(+1.04%)
Sep 07, 2012 2.502 2.515 2.467 2.492 159,075 -0.01(-0.26%)
Sep 06, 2012 2.463 2.502 2.463 2.499 154,531 +0.05(+2.25%)
Sep 05, 2012 2.496 2.502 2.441 2.444 188,403 -0.04(-1.69%)
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.