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

Gladstone Investment (NQ: GAIN )

14.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2012 2.294 2.347 2.275 2.313 223,217 +0.03(+1.52%)
May 30, 2012 2.278 2.316 2.265 2.278 100,477 -0.02(-0.96%)
May 29, 2012 2.278 2.313 2.256 2.300 152,527 +0.05(+2.09%)
May 25, 2012 2.284 2.322 2.248 2.253 205,076 -0.03(-1.10%)
May 24, 2012 2.284 2.297 2.244 2.278 110,323 +0.01(+0.28%)
May 23, 2012 2.259 2.297 2.221 2.272 214,541 +0.00(+0.00%)
May 22, 2012 2.309 2.328 2.252 2.272 424,664 -0.05(-2.17%)
May 21, 2012 2.174 2.322 2.174 2.322 260,987 +0.15(+6.80%)
May 18, 2012 2.206 2.250 2.171 2.174 413,381 -0.04(-1.71%)
May 17, 2012 2.265 2.269 2.212 2.212 217,020 -0.04(-1.82%)
May 16, 2012 2.313 2.313 2.250 2.253 162,169 -0.04(-1.92%)
May 15, 2012 2.316 2.344 2.266 2.297 256,599 -0.03(-1.21%)
May 14, 2012 2.269 2.347 2.266 2.325 201,697 +0.04(+1.92%)
May 11, 2012 2.256 2.294 2.250 2.281 210,068 +0.01(+0.41%)
May 10, 2012 2.250 2.287 2.250 2.272 84,230 +0.03(+1.54%)
May 09, 2012 2.231 2.259 2.231 2.237 88,858 -0.01(-0.42%)
May 08, 2012 2.234 2.266 2.228 2.247 146,995 +0.01(+0.42%)
May 07, 2012 2.219 2.253 2.219 2.237 103,309 +0.02(+0.70%)
May 04, 2012 2.237 2.262 2.222 2.222 257,748 -0.03(-1.25%)
May 03, 2012 2.250 2.278 2.237 2.250 184,205 -0.01(-0.28%)
May 02, 2012 2.266 2.278 2.244 2.256 220,609 -0.02(-0.69%)
May 01, 2012 2.312 2.366 2.266 2.272 225,303 -0.05(-2.02%)
Apr 30, 2012 2.366 2.378 2.312 2.319 239,815 -0.04(-1.59%)
Apr 27, 2012 2.303 2.366 2.297 2.356 211,041 +0.05(+2.17%)
Apr 26, 2012 2.309 2.337 2.261 2.306 106,518 +0.00(+0.00%)
Apr 25, 2012 2.331 2.353 2.294 2.306 139,811 -0.01(-0.27%)
Apr 24, 2012 2.231 2.312 2.231 2.312 141,357 +0.08(+3.50%)
Apr 23, 2012 2.244 2.278 2.222 2.234 282,628 -0.03(-1.38%)
Apr 20, 2012 2.291 2.319 2.250 2.266 209,805 +0.01(+0.42%)
Apr 19, 2012 2.294 2.328 2.256 2.256 141,722 -0.03(-1.23%)
Apr 18, 2012 2.319 2.345 2.275 2.284 121,661 -0.04(-1.75%)
Apr 17, 2012 2.341 2.367 2.309 2.325 137,852 -0.01(-0.27%)
Apr 16, 2012 2.266 2.348 2.266 2.331 149,046 +0.08(+3.44%)
Apr 13, 2012 2.309 2.322 2.254 2.254 161,546 -0.06(-2.42%)
Apr 12, 2012 2.241 2.322 2.241 2.309 198,700 +0.07(+2.90%)
Apr 11, 2012 2.247 2.287 2.223 2.244 203,236 +0.01(+0.28%)
Apr 10, 2012 2.356 2.356 2.226 2.238 397,030 -0.09(-3.87%)
Apr 09, 2012 2.356 2.372 2.328 2.328 263,562 -0.03(-1.32%)
Apr 05, 2012 2.365 2.393 2.359 2.359 98,272 -0.02(-0.91%)
Apr 04, 2012 2.384 2.403 2.368 2.381 133,519 -0.03(-1.29%)
Apr 03, 2012 2.406 2.424 2.393 2.412 115,208 +0.01(+0.26%)
Apr 02, 2012 2.350 2.408 2.350 2.406 200,810 +0.06(+2.38%)
Mar 30, 2012 2.437 2.446 2.350 2.350 319,707 -0.06(-2.45%)
Mar 29, 2012 2.393 2.412 2.362 2.409 104,406 +0.00(+0.13%)
Mar 28, 2012 2.421 2.443 2.403 2.406 169,551 -0.02(-0.77%)
Mar 27, 2012 2.483 2.490 2.418 2.424 182,615 -0.07(-2.62%)
Mar 26, 2012 2.462 2.490 2.437 2.490 202,665 +0.05(+1.91%)
Mar 23, 2012 2.399 2.449 2.399 2.443 206,312 +0.04(+1.55%)
Mar 22, 2012 2.396 2.418 2.390 2.406 119,850 +0.00(+0.00%)
Mar 21, 2012 2.431 2.435 2.399 2.406 105,968 -0.02(-0.64%)
Mar 20, 2012 2.431 2.440 2.403 2.421 190,784 -0.01(-0.38%)
Mar 19, 2012 2.406 2.443 2.397 2.431 174,258 +0.03(+1.41%)
Mar 16, 2012 2.424 2.446 2.391 2.397 223,680 -0.04(-1.52%)
Mar 15, 2012 2.437 2.446 2.388 2.434 147,282 +0.01(+0.25%)
Mar 14, 2012 2.455 2.455 2.403 2.427 185,997 -0.02(-1.00%)
Mar 13, 2012 2.440 2.455 2.412 2.452 140,682 +0.03(+1.14%)
Mar 12, 2012 2.412 2.434 2.409 2.424 149,297 +0.00(+0.00%)
Mar 09, 2012 2.400 2.443 2.388 2.424 177,958 +0.02(+0.77%)
Mar 08, 2012 2.406 2.409 2.366 2.406 86,906 +0.01(+0.51%)
Mar 07, 2012 2.338 2.400 2.338 2.394 146,820 +0.06(+2.64%)
Mar 06, 2012 2.391 2.397 2.323 2.332 310,163 -0.08(-3.19%)
Mar 05, 2012 2.335 2.412 2.329 2.409 174,056 +0.07(+3.16%)
Mar 02, 2012 2.378 2.388 2.332 2.335 304,875 -0.04(-1.81%)
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.