Skip to main content

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.365 2.372 2.318 2.346 1,512,112 -0.01(-0.40%)
Oct 26, 2012 2.369 2.356 2.356 2.356 413,150 -0.02(-0.93%)
Oct 25, 2012 2.372 2.378 2.346 2.378 295,014 +0.02(+0.81%)
Oct 24, 2012 2.372 2.378 2.350 2.359 227,649 -0.01(-0.40%)
Oct 23, 2012 2.369 2.378 2.346 2.369 294,538 +0.01(+0.40%)
Oct 19, 2012 2.372 2.381 2.353 2.359 439,440 -0.02(-0.67%)
Oct 18, 2012 2.372 2.384 2.359 2.375 474,593 +0.01(+0.40%)
Oct 17, 2012 2.378 2.378 2.353 2.365 692,817 -0.01(-0.53%)
Oct 16, 2012 2.369 2.378 2.345 2.378 457,229 +0.02(+0.94%)
Oct 15, 2012 2.378 2.378 2.331 2.356 622,143 +0.00(+0.00%)
Oct 12, 2012 2.359 2.362 2.334 2.356 376,404 +0.00(+0.00%)
Oct 11, 2012 2.340 2.359 2.340 2.356 420,634 +0.03(+1.08%)
Oct 10, 2012 2.359 2.362 2.312 2.331 599,242 -0.02(-0.80%)
Oct 09, 2012 2.362 2.362 2.331 2.350 450,457 -0.01(-0.27%)
Oct 08, 2012 2.340 2.378 2.331 2.356 460,385 +0.01(+0.40%)
Oct 05, 2012 2.353 2.359 2.328 2.346 742,010 +0.00(+0.00%)
Oct 04, 2012 2.337 2.353 2.318 2.346 675,060 +0.03(+1.09%)
Oct 03, 2012 2.337 2.353 2.315 2.321 977,135 +0.00(+0.14%)
Oct 02, 2012 2.299 2.353 2.293 2.318 8,176,943 -0.14(-5.64%)
Oct 01, 2012 2.469 2.526 2.438 2.457 258,822 -0.01(-0.26%)
Sep 28, 2012 2.513 2.539 2.457 2.463 253,685 -0.05(-2.01%)
Sep 27, 2012 2.476 2.532 2.428 2.513 165,999 +0.04(+1.66%)
Sep 26, 2012 2.441 2.495 2.441 2.472 140,917 +0.02(+0.77%)
Sep 25, 2012 2.517 2.532 2.441 2.454 267,903 -0.06(-2.50%)
Sep 24, 2012 2.501 2.540 2.491 2.517 271,602 +0.02(+0.63%)
Sep 21, 2012 2.507 2.520 2.476 2.501 227,920 +0.02(+0.89%)
Sep 20, 2012 2.485 2.485 2.447 2.479 95,766 -0.02(-0.63%)
Sep 19, 2012 2.491 2.513 2.444 2.495 143,740 +0.00(+0.00%)
Sep 18, 2012 2.539 2.539 2.450 2.495 198,431 -0.04(-1.49%)
Sep 17, 2012 2.513 2.542 2.479 2.532 200,660 +0.03(+1.00%)
Sep 14, 2012 2.488 2.513 2.476 2.507 309,522 +0.03(+1.01%)
Sep 13, 2012 2.454 2.501 2.438 2.482 309,739 +0.03(+1.02%)
Sep 12, 2012 2.473 2.491 2.432 2.457 166,470 -0.00(-0.13%)
Sep 11, 2012 2.441 2.498 2.426 2.460 172,355 +0.02(+0.77%)
Sep 10, 2012 2.410 2.457 2.394 2.441 174,112 +0.03(+1.04%)
Sep 07, 2012 2.426 2.438 2.391 2.416 164,087 -0.01(-0.26%)
Sep 06, 2012 2.388 2.426 2.388 2.423 159,400 +0.05(+2.25%)
Sep 05, 2012 2.419 2.426 2.366 2.369 194,339 -0.04(-1.69%)
Sep 04, 2012 2.382 2.416 2.354 2.410 207,969 +0.03(+1.18%)
Aug 31, 2012 2.404 2.438 2.347 2.382 211,812 +0.01(+0.26%)
Aug 30, 2012 2.385 2.391 2.376 2.376 93,770 -0.02(-0.65%)
Aug 29, 2012 2.338 2.393 2.338 2.391 249,838 +0.01(+0.53%)
Aug 27, 2012 2.316 2.379 2.316 2.379 156,071 +0.06(+2.70%)
Aug 24, 2012 2.285 2.369 2.285 2.316 159,872 +0.02(+0.95%)
Aug 23, 2012 2.363 2.385 2.288 2.294 813,767 -0.09(-3.68%)
Aug 22, 2012 2.360 2.401 2.360 2.382 284,809 +0.02(+0.66%)
Aug 21, 2012 2.391 2.394 2.354 2.366 410,915 -0.03(-1.18%)
Aug 20, 2012 2.385 2.404 2.363 2.394 182,294 +0.00(+0.00%)
Aug 17, 2012 2.357 2.401 2.357 2.394 289,517 +0.03(+1.18%)
Aug 16, 2012 2.332 2.373 2.307 2.366 254,998 +0.03(+1.47%)
Aug 15, 2012 2.286 2.336 2.270 2.332 190,303 +0.05(+2.32%)
Aug 14, 2012 2.307 2.317 2.276 2.279 169,622 -0.01(-0.27%)
Aug 13, 2012 2.317 2.323 2.273 2.286 146,597 -0.03(-1.21%)
Aug 10, 2012 2.307 2.323 2.286 2.314 115,131 +0.01(+0.40%)
Aug 09, 2012 2.286 2.326 2.286 2.304 123,646 +0.01(+0.54%)
Aug 08, 2012 2.307 2.326 2.282 2.292 130,091 -0.02(-0.67%)
Aug 07, 2012 2.342 2.360 2.283 2.307 299,325 -0.02(-1.07%)
Aug 06, 2012 2.332 2.351 2.314 2.332 255,301 +0.01(+0.27%)
Aug 03, 2012 2.394 2.394 2.304 2.326 242,733 -0.02(-0.93%)
Aug 02, 2012 2.255 2.364 2.245 2.348 487,406 +0.07(+3.28%)
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.