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 (%)
Apr 30, 2012 2.309 2.321 2.257 2.263 245,727 -0.04(-1.59%)
Apr 27, 2012 2.248 2.309 2.242 2.300 216,243 +0.05(+2.17%)
Apr 26, 2012 2.254 2.281 2.206 2.251 109,144 +0.00(+0.00%)
Apr 25, 2012 2.275 2.296 2.239 2.251 143,258 -0.01(-0.27%)
Apr 24, 2012 2.178 2.257 2.178 2.257 144,842 +0.08(+3.50%)
Apr 23, 2012 2.190 2.223 2.168 2.181 289,596 -0.03(-1.38%)
Apr 20, 2012 2.236 2.263 2.196 2.211 214,978 +0.01(+0.42%)
Apr 19, 2012 2.239 2.272 2.202 2.202 145,216 -0.03(-1.23%)
Apr 18, 2012 2.263 2.289 2.220 2.229 124,660 -0.04(-1.75%)
Apr 17, 2012 2.284 2.310 2.254 2.269 141,250 -0.01(-0.27%)
Apr 16, 2012 2.211 2.292 2.211 2.275 152,721 +0.08(+3.44%)
Apr 13, 2012 2.254 2.266 2.199 2.199 165,528 -0.05(-2.42%)
Apr 12, 2012 2.187 2.266 2.187 2.254 203,598 +0.06(+2.90%)
Apr 11, 2012 2.193 2.232 2.169 2.190 208,246 +0.01(+0.28%)
Apr 10, 2012 2.299 2.299 2.172 2.184 406,817 -0.09(-3.87%)
Apr 09, 2012 2.299 2.314 2.272 2.272 270,059 -0.03(-1.32%)
Apr 05, 2012 2.308 2.336 2.302 2.302 100,695 -0.02(-0.91%)
Apr 04, 2012 2.327 2.345 2.311 2.324 136,810 -0.03(-1.29%)
Apr 03, 2012 2.348 2.366 2.336 2.354 118,048 +0.01(+0.26%)
Apr 02, 2012 2.293 2.351 2.293 2.348 205,760 +0.05(+2.38%)
Mar 30, 2012 2.378 2.387 2.293 2.293 327,588 -0.06(-2.45%)
Mar 29, 2012 2.336 2.354 2.305 2.351 106,980 +0.00(+0.13%)
Mar 28, 2012 2.363 2.384 2.345 2.348 173,731 -0.02(-0.77%)
Mar 27, 2012 2.424 2.430 2.360 2.366 187,117 -0.06(-2.62%)
Mar 26, 2012 2.402 2.430 2.378 2.430 207,662 +0.05(+1.91%)
Mar 23, 2012 2.342 2.390 2.342 2.384 211,398 +0.04(+1.55%)
Mar 22, 2012 2.339 2.360 2.333 2.348 122,804 +0.00(+0.00%)
Mar 21, 2012 2.372 2.377 2.342 2.348 108,581 -0.02(-0.64%)
Mar 20, 2012 2.372 2.381 2.345 2.363 195,488 -0.01(-0.38%)
Mar 19, 2012 2.348 2.384 2.339 2.372 178,554 +0.03(+1.41%)
Mar 16, 2012 2.366 2.387 2.333 2.339 229,194 -0.04(-1.51%)
Mar 15, 2012 2.378 2.387 2.330 2.375 150,913 +0.01(+0.25%)
Mar 14, 2012 2.396 2.396 2.345 2.369 190,582 -0.02(-1.00%)
Mar 13, 2012 2.381 2.396 2.354 2.393 144,150 +0.03(+1.14%)
Mar 12, 2012 2.354 2.375 2.351 2.366 152,977 +0.00(+0.00%)
Mar 09, 2012 2.342 2.384 2.330 2.366 182,346 +0.02(+0.77%)
Mar 08, 2012 2.348 2.351 2.309 2.348 89,048 +0.01(+0.51%)
Mar 07, 2012 2.282 2.342 2.282 2.336 150,440 +0.06(+2.64%)
Mar 06, 2012 2.333 2.339 2.267 2.276 317,810 -0.07(-3.19%)
Mar 05, 2012 2.279 2.354 2.273 2.351 178,347 +0.07(+3.16%)
Mar 02, 2012 2.321 2.331 2.276 2.279 312,391 -0.04(-1.81%)
Mar 01, 2012 2.354 2.387 2.309 2.321 231,672 -0.03(-1.40%)
Feb 29, 2012 2.333 2.414 2.333 2.354 408,533 +0.02(+1.03%)
Feb 28, 2012 2.282 2.348 2.279 2.330 213,735 +0.05(+2.24%)
Feb 27, 2012 2.279 2.285 2.252 2.279 363,148 -0.02(-0.78%)
Feb 24, 2012 2.342 2.357 2.285 2.297 279,751 -0.04(-1.92%)
Feb 23, 2012 2.279 2.360 2.267 2.342 407,512 +0.07(+3.17%)
Feb 22, 2012 2.336 2.339 2.249 2.270 483,339 -0.06(-2.70%)
Feb 21, 2012 2.381 2.381 2.327 2.333 232,949 -0.04(-1.64%)
Feb 17, 2012 2.393 2.396 2.345 2.372 290,576 -0.01(-0.38%)
Feb 16, 2012 2.330 2.384 2.318 2.381 284,653 +0.06(+2.58%)
Feb 15, 2012 2.393 2.399 2.309 2.321 247,812 -0.06(-2.62%)
Feb 14, 2012 2.431 2.434 2.357 2.384 387,722 -0.06(-2.44%)
Feb 13, 2012 2.452 2.470 2.422 2.443 117,111 +0.02(+0.98%)
Feb 10, 2012 2.416 2.452 2.413 2.419 181,473 -0.02(-0.85%)
Feb 09, 2012 2.452 2.452 2.413 2.440 122,363 -0.00(-0.12%)
Feb 08, 2012 2.461 2.488 2.416 2.443 260,733 -0.02(-0.85%)
Feb 07, 2012 2.449 2.510 2.437 2.464 269,154 +0.01(+0.36%)
Feb 06, 2012 2.524 2.524 2.446 2.455 337,228 -0.07(-2.72%)
Feb 03, 2012 2.527 2.533 2.479 2.524 336,151 +0.02(+0.95%)
Feb 02, 2012 2.488 2.518 2.390 2.500 377,637 +0.03(+1.21%)
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.