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 (%)
Aug 31, 2012 2.405 2.439 2.349 2.383 211,704 +0.01(+0.26%)
Aug 30, 2012 2.386 2.393 2.377 2.377 93,722 -0.02(-0.65%)
Aug 29, 2012 2.339 2.395 2.339 2.393 249,710 +0.01(+0.53%)
Aug 27, 2012 2.317 2.380 2.317 2.380 155,991 +0.06(+2.70%)
Aug 24, 2012 2.286 2.371 2.286 2.317 159,791 +0.02(+0.95%)
Aug 23, 2012 2.364 2.386 2.289 2.295 813,352 -0.09(-3.68%)
Aug 22, 2012 2.361 2.402 2.361 2.383 284,664 +0.02(+0.66%)
Aug 21, 2012 2.393 2.396 2.355 2.367 410,706 -0.03(-1.18%)
Aug 20, 2012 2.386 2.405 2.364 2.396 182,201 +0.00(+0.00%)
Aug 17, 2012 2.358 2.402 2.358 2.396 289,369 +0.03(+1.18%)
Aug 16, 2012 2.333 2.374 2.309 2.368 254,868 +0.03(+1.47%)
Aug 15, 2012 2.287 2.337 2.271 2.333 190,206 +0.05(+2.32%)
Aug 14, 2012 2.309 2.318 2.277 2.281 169,536 -0.01(-0.27%)
Aug 13, 2012 2.318 2.324 2.274 2.287 146,523 -0.03(-1.21%)
Aug 10, 2012 2.309 2.324 2.287 2.315 115,072 +0.01(+0.41%)
Aug 09, 2012 2.287 2.327 2.287 2.305 123,583 +0.01(+0.54%)
Aug 08, 2012 2.309 2.327 2.284 2.293 130,024 -0.02(-0.67%)
Aug 07, 2012 2.343 2.361 2.284 2.309 299,172 -0.02(-1.07%)
Aug 06, 2012 2.333 2.352 2.315 2.333 255,170 +0.01(+0.27%)
Aug 03, 2012 2.396 2.396 2.305 2.327 242,610 -0.02(-0.93%)
Aug 02, 2012 2.256 2.365 2.246 2.349 487,158 +0.07(+3.28%)
Aug 01, 2012 2.256 2.330 2.256 2.274 392,157 +0.03(+1.25%)
Jul 31, 2012 2.411 2.411 2.240 2.246 478,341 -0.06(-2.43%)
Jul 30, 2012 2.343 2.358 2.290 2.302 241,565 -0.03(-1.20%)
Jul 27, 2012 2.315 2.337 2.305 2.330 233,067 +0.02(+0.81%)
Jul 26, 2012 2.318 2.327 2.290 2.312 234,757 +0.04(+1.78%)
Jul 25, 2012 2.284 2.290 2.259 2.271 113,748 +0.02(+0.69%)
Jul 24, 2012 2.333 2.349 2.256 2.256 250,545 -0.06(-2.55%)
Jul 23, 2012 2.327 2.365 2.315 2.315 155,783 -0.04(-1.85%)
Jul 20, 2012 2.358 2.424 2.355 2.358 190,476 -0.02(-0.66%)
Jul 19, 2012 2.377 2.393 2.365 2.374 70,389 -0.00(-0.13%)
Jul 18, 2012 2.424 2.436 2.358 2.377 185,018 -0.04(-1.80%)
Jul 17, 2012 2.387 2.427 2.374 2.421 167,239 +0.05(+2.09%)
Jul 16, 2012 2.368 2.387 2.359 2.371 102,300 +0.00(+0.13%)
Jul 13, 2012 2.343 2.374 2.334 2.368 183,028 +0.04(+1.59%)
Jul 12, 2012 2.309 2.340 2.294 2.331 146,403 +0.00(+0.13%)
Jul 11, 2012 2.325 2.337 2.288 2.328 231,019 +0.01(+0.27%)
Jul 10, 2012 2.297 2.325 2.291 2.322 103,426 +0.03(+1.35%)
Jul 09, 2012 2.285 2.315 2.284 2.291 130,925 -0.01(-0.27%)
Jul 06, 2012 2.297 2.331 2.291 2.297 160,488 -0.03(-1.33%)
Jul 05, 2012 2.319 2.331 2.315 2.328 107,832 +0.01(+0.53%)
Jul 03, 2012 2.319 2.331 2.291 2.315 106,667 +0.00(+0.13%)
Jul 02, 2012 2.288 2.312 2.275 2.312 243,784 +0.03(+1.22%)
Jun 29, 2012 2.319 2.319 2.263 2.285 278,878 +0.01(+0.41%)
Jun 28, 2012 2.272 2.312 2.251 2.275 152,055 -0.02(-0.81%)
Jun 27, 2012 2.312 2.337 2.281 2.294 180,294 -0.01(-0.40%)
Jun 26, 2012 2.244 2.306 2.244 2.303 178,146 +0.07(+3.19%)
Jun 25, 2012 2.229 2.285 2.210 2.232 178,179 -0.02(-0.82%)
Jun 22, 2012 2.241 2.297 2.235 2.251 483,848 +0.02(+0.83%)
Jun 21, 2012 2.297 2.297 2.226 2.232 167,122 -0.06(-2.43%)
Jun 20, 2012 2.294 2.312 2.275 2.288 114,182 -0.02(-0.67%)
Jun 19, 2012 2.247 2.312 2.244 2.303 282,411 +0.05(+2.34%)
Jun 18, 2012 2.281 2.306 2.244 2.251 175,494 -0.04(-1.89%)
Jun 15, 2012 2.282 2.325 2.282 2.294 343,251 +0.00(+0.13%)
Jun 14, 2012 2.251 2.303 2.242 2.291 127,205 +0.05(+2.19%)
Jun 13, 2012 2.254 2.306 2.239 2.242 221,823 -0.02(-1.08%)
Jun 12, 2012 2.242 2.278 2.235 2.266 168,688 +0.03(+1.51%)
Jun 11, 2012 2.312 2.315 2.232 2.232 183,649 -0.07(-2.94%)
Jun 08, 2012 2.232 2.303 2.232 2.300 192,175 +0.06(+2.46%)
Jun 07, 2012 2.263 2.269 2.229 2.245 357,238 -0.00(-0.14%)
Jun 06, 2012 2.196 2.248 2.185 2.248 202,931 +0.06(+2.81%)
Jun 05, 2012 2.174 2.242 2.159 2.186 186,300 +0.00(+0.00%)
Jun 04, 2012 2.214 2.223 2.159 2.186 164,282 -0.01(-0.42%)
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.