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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2013 2.518 2.521 2.457 2.474 641,666 -0.04(-1.48%)
Mar 27, 2013 2.471 2.518 2.464 2.511 155,167 +0.02(+0.82%)
Mar 26, 2013 2.521 2.521 2.461 2.491 524,553 -0.03(-1.08%)
Mar 25, 2013 2.532 2.538 2.505 2.518 257,507 -0.00(-0.13%)
Mar 22, 2013 2.511 2.525 2.501 2.521 356,270 +0.01(+0.40%)
Mar 21, 2013 2.511 2.532 2.505 2.511 449,776 -0.02(-0.67%)
Mar 20, 2013 2.545 2.555 2.515 2.528 421,207 -0.01(-0.53%)
Mar 19, 2013 2.518 2.565 2.518 2.542 447,114 +0.02(+0.81%)
Mar 18, 2013 2.508 2.538 2.501 2.521 276,860 -0.02(-0.80%)
Mar 15, 2013 2.555 2.555 2.515 2.542 324,655 -0.01(-0.53%)
Mar 14, 2013 2.528 2.555 2.521 2.555 253,223 +0.02(+0.94%)
Mar 13, 2013 2.535 2.545 2.505 2.532 294,975 +0.01(+0.27%)
Mar 12, 2013 2.521 2.532 2.505 2.525 267,987 +0.01(+0.40%)
Mar 11, 2013 2.535 2.569 2.501 2.515 418,459 -0.03(-1.19%)
Mar 08, 2013 2.565 2.569 2.535 2.545 201,969 +0.00(+0.00%)
Mar 07, 2013 2.542 2.555 2.521 2.545 269,614 -0.01(-0.26%)
Mar 06, 2013 2.565 2.565 2.521 2.552 277,157 +0.00(+0.00%)
Mar 05, 2013 2.555 2.585 2.519 2.552 464,468 +0.01(+0.26%)
Mar 04, 2013 2.508 2.562 2.484 2.545 348,955 +0.03(+1.07%)
Mar 01, 2013 2.498 2.555 2.488 2.518 362,420 +0.00(+0.00%)
Feb 28, 2013 2.545 2.555 2.474 2.518 404,518 -0.02(-0.79%)
Feb 27, 2013 2.521 2.565 2.498 2.538 309,835 +0.02(+0.94%)
Feb 26, 2013 2.491 2.538 2.491 2.515 256,934 -0.02(-0.66%)
Feb 22, 2013 2.535 2.548 2.488 2.532 309,406 +0.01(+0.27%)
Feb 21, 2013 2.508 2.548 2.506 2.525 282,244 +0.00(+0.00%)
Feb 20, 2013 2.542 2.569 2.518 2.525 408,373 -0.02(-0.92%)
Feb 19, 2013 2.575 2.595 2.511 2.548 370,892 -0.01(-0.52%)
Feb 15, 2013 2.545 2.579 2.518 2.562 627,291 +0.02(+0.79%)
Feb 14, 2013 2.498 2.545 2.481 2.542 572,427 +0.03(+1.34%)
Feb 13, 2013 2.521 2.528 2.491 2.508 521,501 +0.01(+0.27%)
Feb 12, 2013 2.511 2.515 2.478 2.501 309,291 -0.00(-0.13%)
Feb 11, 2013 2.501 2.505 2.475 2.505 310,081 +0.01(+0.40%)
Feb 08, 2013 2.471 2.505 2.465 2.495 254,208 +0.02(+0.81%)
Feb 07, 2013 2.495 2.495 2.455 2.475 248,429 -0.02(-0.80%)
Feb 06, 2013 2.481 2.495 2.455 2.495 324,308 +0.02(+0.95%)
Feb 04, 2013 2.498 2.518 2.448 2.471 442,694 -0.03(-1.07%)
Feb 01, 2013 2.498 2.511 2.471 2.498 221,410 +0.00(+0.13%)
Jan 31, 2013 2.458 2.495 2.448 2.495 272,522 +0.04(+1.77%)
Jan 30, 2013 2.491 2.498 2.438 2.451 281,275 -0.05(-2.00%)
Jan 29, 2013 2.471 2.505 2.462 2.501 206,309 +0.02(+0.94%)
Jan 28, 2013 2.445 2.481 2.441 2.478 241,733 +0.03(+1.09%)
Jan 25, 2013 2.465 2.471 2.421 2.451 377,816 +0.00(+0.00%)
Jan 24, 2013 2.455 2.471 2.438 2.451 228,408 -0.01(-0.27%)
Jan 23, 2013 2.455 2.485 2.448 2.458 256,211 -0.01(-0.27%)
Jan 22, 2013 2.461 2.475 2.445 2.465 267,258 +0.01(+0.41%)
Jan 18, 2013 2.465 2.468 2.438 2.455 309,225 +0.00(+0.00%)
Jan 17, 2013 2.455 2.468 2.431 2.455 259,014 +0.00(+0.00%)
Jan 16, 2013 2.461 2.475 2.428 2.455 311,153 +0.01(+0.41%)
Jan 15, 2013 2.421 2.458 2.405 2.445 369,350 +0.01(+0.27%)
Jan 14, 2013 2.431 2.458 2.421 2.438 432,901 +0.01(+0.27%)
Jan 11, 2013 2.425 2.435 2.408 2.431 232,558 +0.01(+0.55%)
Jan 10, 2013 2.411 2.435 2.395 2.418 356,745 +0.02(+0.83%)
Jan 09, 2013 2.378 2.405 2.342 2.398 271,179 +0.03(+1.40%)
Jan 08, 2013 2.395 2.421 2.305 2.365 603,262 -0.04(-1.79%)
Jan 07, 2013 2.405 2.421 2.391 2.408 268,960 +0.01(+0.41%)
Jan 04, 2013 2.378 2.421 2.361 2.398 247,780 +0.03(+1.40%)
Jan 03, 2013 2.381 2.393 2.352 2.365 276,723 -0.01(-0.28%)
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.