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

Gladstone Investment (NQ: GAIN )

13.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2013 2.484 2.494 2.415 2.458 414,391 -0.02(-0.79%)
Feb 27, 2013 2.461 2.504 2.438 2.478 317,397 +0.02(+0.94%)
Feb 26, 2013 2.432 2.478 2.432 2.455 263,205 -0.02(-0.66%)
Feb 22, 2013 2.475 2.488 2.429 2.471 316,958 +0.01(+0.27%)
Feb 21, 2013 2.448 2.488 2.446 2.465 289,132 +0.00(+0.00%)
Feb 20, 2013 2.481 2.507 2.458 2.465 418,340 -0.02(-0.92%)
Feb 19, 2013 2.514 2.534 2.452 2.488 379,944 -0.01(-0.53%)
Feb 15, 2013 2.484 2.517 2.458 2.501 642,600 +0.02(+0.79%)
Feb 14, 2013 2.438 2.484 2.422 2.481 586,397 +0.03(+1.34%)
Feb 13, 2013 2.461 2.468 2.432 2.448 534,229 +0.01(+0.27%)
Feb 12, 2013 2.451 2.455 2.419 2.442 316,839 -0.00(-0.13%)
Feb 11, 2013 2.442 2.445 2.416 2.445 317,649 +0.01(+0.40%)
Feb 08, 2013 2.412 2.445 2.406 2.435 260,412 +0.02(+0.81%)
Feb 07, 2013 2.435 2.435 2.396 2.416 254,492 -0.02(-0.80%)
Feb 06, 2013 2.422 2.435 2.396 2.435 332,223 +0.02(+0.95%)
Feb 04, 2013 2.438 2.458 2.390 2.412 453,498 -0.03(-1.07%)
Feb 01, 2013 2.438 2.451 2.412 2.438 226,813 +0.00(+0.13%)
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%)
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.