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

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
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 2.263 2.266 2.221 2.243 382,104 +0.01(+0.43%)
Nov 29, 2012 2.253 2.262 2.221 2.234 265,894 -0.01(-0.43%)
Nov 28, 2012 2.237 2.247 2.199 2.243 345,748 -0.00(-0.14%)
Nov 27, 2012 2.215 2.272 2.179 2.247 459,626 +0.02(+0.72%)
Nov 26, 2012 2.215 2.234 2.195 2.231 407,785 +0.02(+0.72%)
Nov 23, 2012 2.176 2.218 2.176 2.215 149,266 +0.05(+2.21%)
Nov 21, 2012 2.221 2.221 2.160 2.167 584,166 -0.04(-2.02%)
Nov 20, 2012 2.202 2.224 2.157 2.211 243,308 +0.01(+0.58%)
Nov 19, 2012 2.186 2.199 2.163 2.199 512,075 +0.04(+1.77%)
Nov 16, 2012 2.144 2.173 2.112 2.160 520,806 +0.01(+0.30%)
Nov 15, 2012 2.170 2.186 2.106 2.154 635,616 -0.02(-0.88%)
Nov 14, 2012 2.243 2.252 2.170 2.173 729,021 -0.07(-3.25%)
Nov 13, 2012 2.259 2.281 2.240 2.246 297,187 -0.02(-0.70%)
Nov 12, 2012 2.246 2.278 2.246 2.262 282,999 +0.02(+0.99%)
Nov 09, 2012 2.243 2.256 2.233 2.240 293,080 -0.01(-0.56%)
Nov 08, 2012 2.252 2.300 2.251 2.252 652,410 +0.00(+0.00%)
Nov 07, 2012 2.316 2.328 2.240 2.252 526,513 -0.07(-3.01%)
Nov 06, 2012 2.351 2.363 2.316 2.322 771,100 -0.01(-0.54%)
Nov 05, 2012 2.338 2.363 2.319 2.335 199,708 -0.01(-0.27%)
Nov 02, 2012 2.354 2.376 2.332 2.341 315,987 -0.00(-0.14%)
Nov 01, 2012 2.357 2.370 2.332 2.344 539,097 -0.00(-0.14%)
Oct 31, 2012 2.367 2.373 2.319 2.348 1,511,340 -0.01(-0.40%)
Oct 26, 2012 2.370 2.357 2.357 2.357 412,939 -0.02(-0.93%)
Oct 25, 2012 2.373 2.379 2.348 2.379 294,864 +0.02(+0.81%)
Oct 24, 2012 2.373 2.379 2.351 2.360 227,532 -0.01(-0.40%)
Oct 23, 2012 2.370 2.379 2.348 2.370 294,388 +0.01(+0.40%)
Oct 19, 2012 2.373 2.382 2.354 2.360 439,216 -0.02(-0.67%)
Oct 18, 2012 2.373 2.386 2.360 2.376 474,351 +0.01(+0.40%)
Oct 17, 2012 2.379 2.379 2.354 2.367 692,464 -0.01(-0.53%)
Oct 16, 2012 2.370 2.379 2.346 2.379 456,996 +0.02(+0.94%)
Oct 15, 2012 2.379 2.379 2.332 2.357 621,825 +0.00(+0.00%)
Oct 12, 2012 2.360 2.363 2.335 2.357 376,212 +0.00(+0.00%)
Oct 11, 2012 2.341 2.360 2.341 2.357 420,420 +0.03(+1.08%)
Oct 10, 2012 2.360 2.363 2.313 2.332 598,936 -0.02(-0.80%)
Oct 09, 2012 2.363 2.363 2.332 2.351 450,227 -0.01(-0.27%)
Oct 08, 2012 2.341 2.379 2.332 2.357 460,150 +0.01(+0.40%)
Oct 05, 2012 2.354 2.360 2.329 2.348 741,632 +0.00(+0.00%)
Oct 04, 2012 2.338 2.354 2.319 2.348 674,715 +0.03(+1.09%)
Oct 03, 2012 2.338 2.354 2.316 2.322 976,636 +0.00(+0.14%)
Oct 02, 2012 2.300 2.354 2.294 2.319 8,172,771 -0.14(-5.64%)
Oct 01, 2012 2.471 2.527 2.439 2.458 258,690 -0.01(-0.26%)
Sep 28, 2012 2.515 2.540 2.458 2.464 253,556 -0.05(-2.01%)
Sep 27, 2012 2.477 2.534 2.430 2.515 165,914 +0.04(+1.66%)
Sep 26, 2012 2.442 2.496 2.442 2.474 140,845 +0.02(+0.77%)
Sep 25, 2012 2.518 2.534 2.442 2.455 267,766 -0.06(-2.50%)
Sep 24, 2012 2.502 2.541 2.493 2.518 271,463 +0.02(+0.63%)
Sep 21, 2012 2.508 2.521 2.477 2.502 227,804 +0.02(+0.89%)
Sep 20, 2012 2.486 2.486 2.449 2.480 95,717 -0.02(-0.63%)
Sep 19, 2012 2.493 2.515 2.445 2.496 143,666 +0.00(+0.00%)
Sep 18, 2012 2.540 2.540 2.452 2.496 198,330 -0.04(-1.49%)
Sep 17, 2012 2.515 2.543 2.480 2.534 200,558 +0.03(+1.01%)
Sep 14, 2012 2.490 2.515 2.477 2.508 309,364 +0.03(+1.01%)
Sep 13, 2012 2.455 2.502 2.439 2.483 309,581 +0.03(+1.02%)
Sep 12, 2012 2.474 2.493 2.433 2.458 166,385 -0.00(-0.13%)
Sep 11, 2012 2.443 2.499 2.427 2.461 172,267 +0.02(+0.77%)
Sep 10, 2012 2.411 2.458 2.396 2.443 174,023 +0.03(+1.04%)
Sep 07, 2012 2.427 2.439 2.393 2.418 164,003 -0.01(-0.26%)
Sep 06, 2012 2.389 2.427 2.389 2.424 159,318 +0.05(+2.25%)
Sep 05, 2012 2.421 2.427 2.367 2.371 194,240 -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.