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 (%)
Feb 28, 2011 2.278 2.311 2.261 2.306 350,106 +0.06(+2.61%)
Feb 25, 2011 2.186 2.267 2.169 2.247 205,093 +0.06(+2.94%)
Feb 24, 2011 2.164 2.197 2.125 2.183 326,904 +0.02(+0.77%)
Feb 23, 2011 2.200 2.222 2.138 2.166 211,585 -0.02(-0.89%)
Feb 22, 2011 2.180 2.230 2.141 2.186 342,972 +0.02(+0.90%)
Feb 18, 2011 2.211 2.211 2.152 2.166 265,952 -0.03(-1.52%)
Feb 17, 2011 2.175 2.208 2.125 2.200 534,067 +0.02(+0.77%)
Feb 16, 2011 2.219 2.219 2.136 2.183 261,519 -0.03(-1.14%)
Feb 15, 2011 2.225 2.247 2.136 2.208 488,409 -0.05(-2.33%)
Feb 14, 2011 2.219 2.289 2.216 2.261 354,365 +0.04(+1.87%)
Feb 11, 2011 2.167 2.219 2.167 2.219 146,210 +0.05(+2.43%)
Feb 10, 2011 2.192 2.208 2.150 2.167 154,800 -0.04(-1.76%)
Feb 09, 2011 2.219 2.219 2.153 2.205 269,988 -0.01(-0.50%)
Feb 08, 2011 2.169 2.216 2.137 2.216 400,935 +0.05(+2.30%)
Feb 07, 2011 2.131 2.189 2.131 2.167 273,683 +0.05(+2.49%)
Feb 04, 2011 2.108 2.142 2.103 2.114 155,687 +0.00(+0.00%)
Feb 03, 2011 2.164 2.172 2.103 2.114 151,668 -0.05(-2.43%)
Feb 02, 2011 2.167 2.180 2.131 2.167 187,705 +0.00(+0.13%)
Feb 01, 2011 1.986 2.186 1.986 2.164 428,981 +0.20(+10.33%)
Jan 31, 2011 1.945 1.997 1.936 1.961 274,267 +0.04(+2.17%)
Jan 28, 2011 1.997 2.000 1.889 1.920 497,904 -0.09(-4.29%)
Jan 27, 2011 2.008 2.011 1.978 2.006 147,457 +0.00(+0.14%)
Jan 26, 2011 2.011 2.011 1.975 2.003 192,247 +0.00(+0.00%)
Jan 25, 2011 2.114 2.169 1.961 2.003 807,751 -0.13(-5.99%)
Jan 24, 2011 2.114 2.153 2.114 2.131 91,936 +0.01(+0.39%)
Jan 21, 2011 2.133 2.155 2.114 2.122 336,943 -0.00(-0.13%)
Jan 20, 2011 2.117 2.153 2.117 2.125 166,281 +0.01(+0.26%)
Jan 19, 2011 2.189 2.189 2.111 2.119 157,871 -0.06(-2.92%)
Jan 18, 2011 2.175 2.191 2.139 2.183 130,468 -0.01(-0.63%)
Jan 14, 2011 2.178 2.200 2.161 2.197 214,868 +0.01(+0.51%)
Jan 13, 2011 2.167 2.186 2.150 2.186 334,247 +0.02(+0.89%)
Jan 12, 2011 2.175 2.175 2.136 2.167 128,417 -0.00(-0.13%)
Jan 11, 2011 2.122 2.169 2.122 2.169 208,843 +0.05(+2.48%)
Jan 10, 2011 2.084 2.131 2.084 2.117 121,414 +0.02(+0.79%)
Jan 07, 2011 2.139 2.139 2.084 2.100 202,651 -0.03(-1.42%)
Jan 06, 2011 2.134 2.147 2.114 2.131 125,367 -0.01(-0.39%)
Jan 05, 2011 2.111 2.150 2.111 2.139 129,214 +0.02(+1.04%)
Jan 04, 2011 2.164 2.164 2.098 2.117 157,409 -0.04(-2.04%)
Jan 03, 2011 2.128 2.164 2.128 2.161 194,090 +0.05(+2.35%)
Dec 31, 2010 2.111 2.145 2.109 2.111 133,877 +0.00(+0.13%)
Dec 30, 2010 2.120 2.142 2.109 2.109 92,838 -0.01(-0.26%)
Dec 29, 2010 2.125 2.150 2.104 2.114 188,365 -0.00(-0.13%)
Dec 28, 2010 2.153 2.156 2.092 2.117 167,819 -0.03(-1.41%)
Dec 27, 2010 2.150 2.161 2.089 2.147 76,281 +0.00(+0.00%)
Dec 23, 2010 2.134 2.163 2.126 2.147 158,815 +0.01(+0.65%)
Dec 22, 2010 2.120 2.147 2.098 2.134 186,641 +0.01(+0.52%)
Dec 21, 2010 2.117 2.161 2.106 2.122 206,271 +0.02(+1.18%)
Dec 20, 2010 2.128 2.133 2.095 2.098 222,278 -0.01(-0.52%)
Dec 17, 2010 2.147 2.147 2.087 2.109 508,620 -0.03(-1.41%)
Dec 16, 2010 2.120 2.155 2.103 2.139 230,244 +0.02(+1.17%)
Dec 15, 2010 2.114 2.128 2.100 2.114 145,749 -0.01(-0.39%)
Dec 14, 2010 2.111 2.139 2.089 2.122 166,152 +0.01(+0.52%)
Dec 13, 2010 2.150 2.150 2.106 2.111 180,630 -0.04(-1.66%)
Dec 10, 2010 2.144 2.147 2.120 2.147 107,710 +0.01(+0.64%)
Dec 09, 2010 2.139 2.158 2.095 2.133 238,002 +0.01(+0.26%)
Dec 08, 2010 2.144 2.158 2.128 2.128 514,210 -0.00(-0.13%)
Dec 07, 2010 2.139 2.153 2.114 2.131 200,491 +0.02(+0.78%)
Dec 06, 2010 2.120 2.142 2.098 2.114 146,831 -0.02(-0.77%)
Dec 03, 2010 2.128 2.147 2.095 2.131 92,376 -0.00(-0.13%)
Dec 02, 2010 2.144 2.153 2.092 2.133 120,148 -0.00(-0.13%)
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.