Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.410 2.410 2.239 2.245 478,585 -0.06(-2.43%)
Jul 30, 2012 2.342 2.357 2.289 2.301 241,688 -0.03(-1.20%)
Jul 27, 2012 2.314 2.335 2.304 2.329 233,186 +0.02(+0.81%)
Jul 26, 2012 2.317 2.326 2.289 2.310 234,877 +0.04(+1.78%)
Jul 25, 2012 2.282 2.289 2.258 2.270 113,806 +0.02(+0.69%)
Jul 24, 2012 2.332 2.348 2.255 2.255 250,673 -0.06(-2.55%)
Jul 23, 2012 2.326 2.363 2.314 2.314 155,862 -0.04(-1.85%)
Jul 20, 2012 2.357 2.422 2.354 2.357 190,573 -0.02(-0.66%)
Jul 19, 2012 2.376 2.391 2.363 2.373 70,425 -0.00(-0.13%)
Jul 18, 2012 2.422 2.435 2.357 2.376 185,113 -0.04(-1.80%)
Jul 17, 2012 2.385 2.425 2.373 2.419 167,324 +0.05(+2.09%)
Jul 16, 2012 2.367 2.385 2.358 2.370 102,352 +0.00(+0.13%)
Jul 13, 2012 2.342 2.373 2.333 2.367 183,121 +0.04(+1.59%)
Jul 12, 2012 2.308 2.339 2.293 2.330 146,478 +0.00(+0.13%)
Jul 11, 2012 2.324 2.336 2.286 2.327 231,137 +0.01(+0.27%)
Jul 10, 2012 2.296 2.324 2.290 2.320 103,479 +0.03(+1.35%)
Jul 09, 2012 2.283 2.314 2.283 2.290 130,992 -0.01(-0.27%)
Jul 06, 2012 2.296 2.330 2.290 2.296 160,570 -0.03(-1.33%)
Jul 05, 2012 2.317 2.330 2.314 2.327 107,887 +0.01(+0.53%)
Jul 03, 2012 2.317 2.330 2.290 2.314 106,721 +0.00(+0.13%)
Jul 02, 2012 2.286 2.311 2.274 2.311 243,908 +0.03(+1.22%)
Jun 29, 2012 2.317 2.317 2.262 2.283 279,020 +0.01(+0.41%)
Jun 28, 2012 2.271 2.311 2.249 2.274 152,132 -0.02(-0.81%)
Jun 27, 2012 2.311 2.336 2.280 2.293 180,386 -0.01(-0.40%)
Jun 26, 2012 2.243 2.305 2.243 2.302 178,237 +0.07(+3.19%)
Jun 25, 2012 2.228 2.283 2.209 2.231 178,270 -0.02(-0.82%)
Jun 22, 2012 2.240 2.296 2.234 2.249 484,095 +0.02(+0.83%)
Jun 21, 2012 2.296 2.296 2.225 2.231 167,208 -0.06(-2.43%)
Jun 20, 2012 2.293 2.311 2.274 2.286 114,240 -0.02(-0.67%)
Jun 19, 2012 2.246 2.311 2.243 2.302 282,555 +0.05(+2.33%)
Jun 18, 2012 2.280 2.305 2.243 2.249 175,583 -0.04(-1.89%)
Jun 15, 2012 2.280 2.323 2.280 2.293 343,427 +0.00(+0.13%)
Jun 14, 2012 2.250 2.302 2.240 2.290 127,270 +0.05(+2.19%)
Jun 13, 2012 2.253 2.305 2.237 2.240 221,936 -0.02(-1.08%)
Jun 12, 2012 2.240 2.277 2.234 2.265 168,774 +0.03(+1.51%)
Jun 11, 2012 2.311 2.314 2.231 2.231 183,743 -0.07(-2.94%)
Jun 08, 2012 2.231 2.302 2.231 2.299 192,273 +0.06(+2.46%)
Jun 07, 2012 2.262 2.268 2.228 2.244 357,421 -0.00(-0.14%)
Jun 06, 2012 2.194 2.247 2.184 2.247 203,035 +0.06(+2.81%)
Jun 05, 2012 2.173 2.240 2.158 2.185 186,395 +0.00(+0.00%)
Jun 04, 2012 2.213 2.222 2.158 2.185 164,366 -0.01(-0.42%)
Jun 01, 2012 2.216 2.240 2.194 2.194 180,097 -0.06(-2.72%)
May 31, 2012 2.237 2.290 2.219 2.256 228,837 +0.03(+1.52%)
May 30, 2012 2.222 2.259 2.210 2.222 103,006 -0.02(-0.96%)
May 29, 2012 2.222 2.256 2.201 2.244 156,367 +0.05(+2.10%)
May 25, 2012 2.228 2.265 2.193 2.197 210,239 -0.02(-1.11%)
May 24, 2012 2.228 2.240 2.189 2.222 113,100 +0.01(+0.28%)
May 23, 2012 2.204 2.240 2.167 2.216 219,942 +0.00(+0.00%)
May 22, 2012 2.253 2.271 2.197 2.216 435,355 -0.05(-2.17%)
May 21, 2012 2.121 2.265 2.121 2.265 267,558 +0.14(+6.80%)
May 18, 2012 2.151 2.194 2.118 2.121 423,788 -0.04(-1.71%)
May 17, 2012 2.210 2.213 2.158 2.158 222,483 -0.04(-1.82%)
May 16, 2012 2.256 2.256 2.194 2.197 166,252 -0.04(-1.92%)
May 15, 2012 2.259 2.286 2.210 2.240 263,059 -0.03(-1.21%)
May 14, 2012 2.213 2.289 2.210 2.268 206,774 +0.04(+1.92%)
May 11, 2012 2.201 2.237 2.195 2.225 215,356 +0.01(+0.41%)
May 10, 2012 2.195 2.231 2.195 2.216 86,351 +0.03(+1.54%)
May 09, 2012 2.176 2.204 2.176 2.183 91,095 -0.01(-0.42%)
May 08, 2012 2.179 2.210 2.173 2.192 150,696 +0.01(+0.42%)
May 07, 2012 2.164 2.198 2.164 2.183 105,910 +0.02(+0.70%)
May 04, 2012 2.183 2.207 2.167 2.167 264,237 -0.03(-1.25%)
May 03, 2012 2.195 2.222 2.183 2.195 188,843 -0.01(-0.28%)
May 02, 2012 2.210 2.222 2.189 2.201 226,163 -0.02(-0.69%)
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.