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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 2.399 2.435 2.390 2.435 279,173 +0.04(+1.77%)
Jan 30, 2013 2.432 2.438 2.380 2.393 288,139 -0.05(-2.00%)
Jan 29, 2013 2.412 2.445 2.403 2.442 211,344 +0.02(+0.94%)
Jan 28, 2013 2.386 2.422 2.383 2.419 247,633 +0.03(+1.09%)
Jan 25, 2013 2.406 2.412 2.363 2.393 387,037 +0.00(+0.00%)
Jan 24, 2013 2.396 2.412 2.380 2.393 233,982 -0.01(-0.27%)
Jan 23, 2013 2.396 2.425 2.390 2.399 262,464 -0.01(-0.27%)
Jan 22, 2013 2.403 2.416 2.386 2.406 273,780 +0.01(+0.41%)
Jan 18, 2013 2.406 2.409 2.380 2.396 316,772 +0.00(+0.00%)
Jan 17, 2013 2.396 2.409 2.373 2.396 265,335 +0.00(+0.00%)
Jan 16, 2013 2.403 2.416 2.370 2.396 318,747 +0.01(+0.41%)
Jan 15, 2013 2.364 2.399 2.347 2.386 378,365 +0.01(+0.27%)
Jan 14, 2013 2.373 2.399 2.364 2.380 443,467 +0.01(+0.27%)
Jan 11, 2013 2.367 2.377 2.351 2.373 238,233 +0.01(+0.55%)
Jan 10, 2013 2.354 2.377 2.338 2.360 365,452 +0.02(+0.83%)
Jan 09, 2013 2.322 2.347 2.286 2.341 277,797 +0.03(+1.40%)
Jan 08, 2013 2.338 2.364 2.250 2.309 617,985 -0.04(-1.79%)
Jan 07, 2013 2.347 2.364 2.334 2.351 275,524 +0.01(+0.41%)
Jan 04, 2013 2.322 2.364 2.305 2.341 253,827 +0.03(+1.40%)
Jan 03, 2013 2.325 2.336 2.296 2.309 283,477 -0.01(-0.28%)
Jan 02, 2013 2.299 2.357 2.260 2.315 647,842 +0.06(+2.44%)
Dec 31, 2012 2.260 2.263 2.244 2.260 443,782 +0.01(+0.43%)
Dec 28, 2012 2.247 2.257 2.237 2.250 231,692 +0.00(+0.00%)
Dec 27, 2012 2.283 2.283 2.237 2.250 446,883 -0.02(-1.00%)
Dec 26, 2012 2.315 2.315 2.254 2.273 290,281 -0.06(-2.77%)
Dec 24, 2012 2.309 2.347 2.276 2.338 169,857 +0.04(+1.69%)
Dec 21, 2012 2.318 2.334 2.270 2.299 1,171,866 -0.04(-1.53%)
Dec 20, 2012 2.338 2.351 2.299 2.334 380,150 +0.00(+0.00%)
Dec 19, 2012 2.312 2.364 2.292 2.334 669,708 +0.02(+0.70%)
Dec 18, 2012 2.247 2.325 2.237 2.318 517,402 +0.08(+3.62%)
Dec 17, 2012 2.237 2.254 2.218 2.237 320,983 -0.00(-0.01%)
Dec 14, 2012 2.241 2.253 2.218 2.237 359,951 +0.00(+0.01%)
Dec 13, 2012 2.218 2.250 2.218 2.237 241,870 +0.01(+0.43%)
Dec 12, 2012 2.253 2.253 2.218 2.228 245,015 -0.03(-1.14%)
Dec 11, 2012 2.260 2.266 2.218 2.253 291,606 +0.00(+0.14%)
Dec 10, 2012 2.260 2.260 2.228 2.250 202,898 -0.01(-0.28%)
Dec 07, 2012 2.218 2.261 2.199 2.257 311,690 +0.05(+2.33%)
Dec 06, 2012 2.212 2.215 2.189 2.205 328,345 -0.01(-0.59%)
Dec 05, 2012 2.250 2.250 2.209 2.218 362,673 -0.03(-1.27%)
Dec 04, 2012 2.228 2.257 2.221 2.247 305,412 -0.01(-0.43%)
Nov 30, 2012 2.276 2.279 2.234 2.257 379,861 +0.01(+0.43%)
Nov 29, 2012 2.266 2.276 2.234 2.247 264,334 -0.01(-0.43%)
Nov 28, 2012 2.250 2.260 2.212 2.257 343,719 -0.00(-0.14%)
Nov 27, 2012 2.228 2.286 2.192 2.260 456,929 +0.02(+0.72%)
Nov 26, 2012 2.228 2.247 2.208 2.244 405,391 +0.02(+0.72%)
Nov 23, 2012 2.189 2.231 2.189 2.228 148,390 +0.05(+2.21%)
Nov 21, 2012 2.234 2.234 2.173 2.179 580,737 -0.04(-2.02%)
Nov 20, 2012 2.215 2.237 2.170 2.224 241,880 +0.01(+0.58%)
Nov 19, 2012 2.199 2.212 2.176 2.212 509,069 +0.04(+1.77%)
Nov 16, 2012 2.157 2.186 2.125 2.173 517,749 +0.01(+0.30%)
Nov 15, 2012 2.183 2.199 2.118 2.167 631,885 -0.02(-0.88%)
Nov 14, 2012 2.256 2.266 2.183 2.186 724,742 -0.07(-3.25%)
Nov 13, 2012 2.272 2.294 2.253 2.259 295,443 -0.02(-0.70%)
Nov 12, 2012 2.259 2.291 2.259 2.275 281,338 +0.02(+0.99%)
Nov 09, 2012 2.256 2.269 2.247 2.253 291,359 -0.01(-0.56%)
Nov 08, 2012 2.266 2.314 2.264 2.266 648,580 +0.00(+0.00%)
Nov 07, 2012 2.330 2.342 2.253 2.266 523,423 -0.07(-3.01%)
Nov 06, 2012 2.365 2.377 2.330 2.336 766,574 -0.01(-0.54%)
Nov 05, 2012 2.352 2.377 2.333 2.349 198,536 -0.01(-0.27%)
Nov 02, 2012 2.368 2.390 2.345 2.355 314,132 -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.