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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2013 2.431 2.468 2.421 2.468 275,498 +0.04(+1.77%)
Jan 30, 2013 2.464 2.471 2.412 2.425 284,347 -0.05(-2.00%)
Jan 29, 2013 2.445 2.478 2.435 2.474 208,562 +0.02(+0.94%)
Jan 28, 2013 2.418 2.454 2.415 2.451 244,373 +0.03(+1.09%)
Jan 25, 2013 2.438 2.445 2.395 2.425 381,942 +0.00(+0.00%)
Jan 24, 2013 2.428 2.445 2.412 2.425 230,902 -0.01(-0.27%)
Jan 23, 2013 2.428 2.458 2.421 2.431 259,009 -0.01(-0.27%)
Jan 22, 2013 2.435 2.448 2.418 2.438 270,177 +0.01(+0.41%)
Jan 18, 2013 2.438 2.441 2.412 2.428 312,602 +0.00(+0.00%)
Jan 17, 2013 2.428 2.441 2.405 2.428 261,843 +0.00(+0.00%)
Jan 16, 2013 2.435 2.448 2.402 2.428 314,552 +0.01(+0.41%)
Jan 15, 2013 2.395 2.431 2.379 2.418 373,384 +0.01(+0.27%)
Jan 14, 2013 2.405 2.431 2.395 2.412 437,629 +0.01(+0.27%)
Jan 11, 2013 2.398 2.408 2.382 2.405 235,097 +0.01(+0.55%)
Jan 10, 2013 2.385 2.408 2.369 2.392 360,641 +0.02(+0.83%)
Jan 09, 2013 2.352 2.379 2.316 2.372 274,140 +0.03(+1.40%)
Jan 08, 2013 2.369 2.395 2.280 2.339 609,850 -0.04(-1.79%)
Jan 07, 2013 2.379 2.395 2.366 2.382 271,897 +0.01(+0.41%)
Jan 04, 2013 2.352 2.395 2.335 2.372 250,486 +0.03(+1.40%)
Jan 03, 2013 2.356 2.367 2.326 2.339 279,745 -0.01(-0.28%)
Jan 02, 2013 2.330 2.389 2.290 2.346 639,313 +0.06(+2.44%)
Dec 31, 2012 2.290 2.293 2.274 2.290 437,940 +0.01(+0.43%)
Dec 28, 2012 2.277 2.287 2.267 2.280 228,642 +0.00(+0.00%)
Dec 27, 2012 2.313 2.313 2.267 2.280 441,000 -0.02(-1.00%)
Dec 26, 2012 2.346 2.346 2.284 2.303 286,459 -0.07(-2.77%)
Dec 24, 2012 2.339 2.379 2.307 2.369 167,621 +0.04(+1.69%)
Dec 21, 2012 2.349 2.366 2.300 2.330 1,156,440 -0.04(-1.53%)
Dec 20, 2012 2.369 2.382 2.330 2.366 375,145 +0.00(+0.00%)
Dec 19, 2012 2.343 2.395 2.323 2.366 660,892 +0.02(+0.70%)
Dec 18, 2012 2.277 2.356 2.267 2.349 510,591 +0.08(+3.62%)
Dec 17, 2012 2.267 2.284 2.248 2.267 316,758 -0.00(-0.01%)
Dec 14, 2012 2.270 2.283 2.248 2.267 355,213 +0.00(+0.01%)
Dec 13, 2012 2.248 2.280 2.248 2.267 238,686 +0.01(+0.43%)
Dec 12, 2012 2.283 2.283 2.248 2.257 241,790 -0.03(-1.14%)
Dec 11, 2012 2.290 2.296 2.248 2.283 287,768 +0.00(+0.14%)
Dec 10, 2012 2.290 2.290 2.257 2.280 200,227 -0.01(-0.29%)
Dec 07, 2012 2.248 2.292 2.228 2.287 307,587 +0.05(+2.33%)
Dec 06, 2012 2.241 2.244 2.218 2.235 324,023 -0.01(-0.59%)
Dec 05, 2012 2.280 2.280 2.239 2.248 357,899 -0.03(-1.27%)
Dec 04, 2012 2.257 2.287 2.251 2.277 301,392 -0.01(-0.43%)
Nov 30, 2012 2.306 2.310 2.264 2.287 374,861 +0.01(+0.43%)
Nov 29, 2012 2.296 2.306 2.264 2.277 260,854 -0.01(-0.43%)
Nov 28, 2012 2.280 2.290 2.241 2.287 339,195 -0.00(-0.14%)
Nov 27, 2012 2.257 2.316 2.222 2.290 450,914 +0.02(+0.72%)
Nov 26, 2012 2.257 2.277 2.238 2.274 400,055 +0.02(+0.72%)
Nov 23, 2012 2.218 2.261 2.218 2.257 146,436 +0.05(+2.21%)
Nov 21, 2012 2.264 2.264 2.202 2.209 573,092 -0.05(-2.02%)
Nov 20, 2012 2.244 2.267 2.199 2.254 238,696 +0.01(+0.58%)
Nov 19, 2012 2.228 2.241 2.205 2.241 502,368 +0.04(+1.77%)
Nov 16, 2012 2.186 2.215 2.153 2.202 510,933 +0.01(+0.30%)
Nov 15, 2012 2.212 2.228 2.147 2.196 623,568 -0.02(-0.88%)
Nov 14, 2012 2.286 2.296 2.212 2.215 715,203 -0.07(-3.25%)
Nov 13, 2012 2.302 2.325 2.283 2.289 291,554 -0.02(-0.70%)
Nov 12, 2012 2.289 2.322 2.289 2.306 277,635 +0.02(+0.99%)
Nov 09, 2012 2.286 2.299 2.276 2.283 287,524 -0.01(-0.56%)
Nov 08, 2012 2.296 2.344 2.294 2.296 640,043 +0.00(+0.00%)
Nov 07, 2012 2.361 2.373 2.283 2.296 516,534 -0.07(-3.01%)
Nov 06, 2012 2.396 2.409 2.361 2.367 756,484 -0.01(-0.54%)
Nov 05, 2012 2.383 2.409 2.364 2.380 195,922 -0.01(-0.27%)
Nov 02, 2012 2.399 2.422 2.377 2.386 309,997 -0.00(-0.14%)
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.