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 (%)
Feb 28, 2011 2.309 2.343 2.292 2.338 345,321 +0.06(+2.61%)
Feb 25, 2011 2.216 2.298 2.199 2.278 202,290 +0.07(+2.94%)
Feb 24, 2011 2.194 2.227 2.154 2.213 322,436 +0.02(+0.77%)
Feb 23, 2011 2.230 2.253 2.168 2.196 208,693 -0.02(-0.89%)
Feb 22, 2011 2.211 2.261 2.171 2.216 338,285 +0.02(+0.90%)
Feb 18, 2011 2.242 2.242 2.182 2.196 262,317 -0.03(-1.52%)
Feb 17, 2011 2.205 2.239 2.154 2.230 526,768 +0.02(+0.77%)
Feb 16, 2011 2.250 2.250 2.165 2.213 257,945 -0.03(-1.14%)
Feb 15, 2011 2.256 2.278 2.166 2.239 481,735 -0.05(-2.33%)
Feb 14, 2011 2.250 2.320 2.247 2.292 349,522 +0.04(+1.87%)
Feb 11, 2011 2.197 2.250 2.197 2.250 144,212 +0.05(+2.43%)
Feb 10, 2011 2.222 2.239 2.180 2.197 152,685 -0.04(-1.76%)
Feb 09, 2011 2.250 2.250 2.183 2.236 266,298 -0.01(-0.50%)
Feb 08, 2011 2.199 2.247 2.166 2.247 395,456 +0.05(+2.30%)
Feb 07, 2011 2.160 2.219 2.160 2.197 269,942 +0.05(+2.49%)
Feb 04, 2011 2.138 2.171 2.132 2.143 153,559 +0.00(+0.00%)
Feb 03, 2011 2.194 2.202 2.132 2.143 149,595 -0.05(-2.43%)
Feb 02, 2011 2.197 2.211 2.160 2.197 185,140 +0.00(+0.13%)
Feb 01, 2011 2.014 2.216 2.014 2.194 423,118 +0.21(+10.33%)
Jan 31, 2011 1.972 2.025 1.963 1.988 270,518 +0.04(+2.17%)
Jan 28, 2011 2.025 2.028 1.915 1.946 491,100 -0.09(-4.29%)
Jan 27, 2011 2.036 2.039 2.005 2.033 145,442 +0.00(+0.14%)
Jan 26, 2011 2.039 2.039 2.003 2.031 189,619 +0.00(+0.00%)
Jan 25, 2011 2.143 2.199 1.988 2.031 796,712 -0.13(-5.99%)
Jan 24, 2011 2.143 2.183 2.143 2.160 90,680 +0.01(+0.39%)
Jan 21, 2011 2.163 2.185 2.143 2.152 332,338 -0.00(-0.13%)
Jan 20, 2011 2.146 2.183 2.146 2.154 164,009 +0.01(+0.26%)
Jan 19, 2011 2.219 2.219 2.140 2.149 155,714 -0.06(-2.92%)
Jan 18, 2011 2.205 2.222 2.169 2.213 128,685 -0.01(-0.63%)
Jan 14, 2011 2.208 2.230 2.191 2.227 211,932 +0.01(+0.50%)
Jan 13, 2011 2.197 2.216 2.180 2.216 329,679 +0.02(+0.89%)
Jan 12, 2011 2.205 2.205 2.166 2.197 126,662 -0.00(-0.13%)
Jan 11, 2011 2.152 2.199 2.152 2.199 205,989 +0.05(+2.48%)
Jan 10, 2011 2.113 2.160 2.113 2.146 119,755 +0.02(+0.79%)
Jan 07, 2011 2.169 2.169 2.113 2.130 199,882 -0.03(-1.42%)
Jan 06, 2011 2.163 2.177 2.143 2.160 123,653 -0.01(-0.39%)
Jan 05, 2011 2.141 2.180 2.141 2.169 127,448 +0.02(+1.04%)
Jan 04, 2011 2.194 2.194 2.127 2.146 155,258 -0.04(-2.04%)
Jan 03, 2011 2.157 2.194 2.157 2.191 191,437 +0.05(+2.35%)
Dec 31, 2010 2.141 2.174 2.138 2.141 132,048 +0.00(+0.13%)
Dec 30, 2010 2.149 2.171 2.138 2.138 91,570 -0.01(-0.26%)
Dec 29, 2010 2.155 2.180 2.133 2.143 185,791 -0.00(-0.13%)
Dec 28, 2010 2.183 2.185 2.121 2.146 165,525 -0.03(-1.41%)
Dec 27, 2010 2.180 2.191 2.118 2.177 75,238 +0.00(+0.00%)
Dec 23, 2010 2.163 2.193 2.156 2.177 156,645 +0.01(+0.65%)
Dec 22, 2010 2.149 2.177 2.127 2.163 184,090 +0.01(+0.52%)
Dec 21, 2010 2.146 2.191 2.135 2.152 203,452 +0.03(+1.18%)
Dec 20, 2010 2.157 2.163 2.124 2.127 219,241 -0.01(-0.52%)
Dec 17, 2010 2.177 2.177 2.116 2.138 501,669 -0.03(-1.41%)
Dec 16, 2010 2.149 2.185 2.132 2.168 227,097 +0.03(+1.17%)
Dec 15, 2010 2.143 2.157 2.129 2.143 143,757 -0.01(-0.39%)
Dec 14, 2010 2.141 2.168 2.118 2.152 163,882 +0.01(+0.52%)
Dec 13, 2010 2.180 2.180 2.135 2.141 178,161 -0.04(-1.66%)
Dec 10, 2010 2.174 2.177 2.149 2.177 106,238 +0.01(+0.64%)
Dec 09, 2010 2.168 2.188 2.124 2.163 234,749 +0.01(+0.26%)
Dec 08, 2010 2.174 2.188 2.157 2.157 507,183 -0.00(-0.13%)
Dec 07, 2010 2.168 2.182 2.143 2.160 197,751 +0.02(+0.78%)
Dec 06, 2010 2.149 2.171 2.127 2.143 144,824 -0.02(-0.77%)
Dec 03, 2010 2.157 2.177 2.124 2.160 91,114 -0.00(-0.13%)
Dec 02, 2010 2.174 2.182 2.121 2.163 118,506 -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.