Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2013 2.458 2.495 2.448 2.495 272,522 +0.04(+1.77%)
Jan 30, 2013 2.491 2.498 2.438 2.451 281,275 -0.05(-2.00%)
Jan 29, 2013 2.471 2.505 2.462 2.501 206,309 +0.02(+0.94%)
Jan 28, 2013 2.445 2.481 2.441 2.478 241,733 +0.03(+1.09%)
Jan 25, 2013 2.465 2.471 2.421 2.451 377,816 +0.00(+0.00%)
Jan 24, 2013 2.455 2.471 2.438 2.451 228,408 -0.01(-0.27%)
Jan 23, 2013 2.455 2.485 2.448 2.458 256,211 -0.01(-0.27%)
Jan 22, 2013 2.461 2.475 2.445 2.465 267,258 +0.01(+0.41%)
Jan 18, 2013 2.465 2.468 2.438 2.455 309,225 +0.00(+0.00%)
Jan 17, 2013 2.455 2.468 2.431 2.455 259,014 +0.00(+0.00%)
Jan 16, 2013 2.461 2.475 2.428 2.455 311,153 +0.01(+0.41%)
Jan 15, 2013 2.421 2.458 2.405 2.445 369,350 +0.01(+0.27%)
Jan 14, 2013 2.431 2.458 2.421 2.438 432,901 +0.01(+0.27%)
Jan 11, 2013 2.425 2.435 2.408 2.431 232,558 +0.01(+0.55%)
Jan 10, 2013 2.411 2.435 2.395 2.418 356,745 +0.02(+0.83%)
Jan 09, 2013 2.378 2.405 2.342 2.398 271,179 +0.03(+1.40%)
Jan 08, 2013 2.395 2.421 2.305 2.365 603,262 -0.04(-1.79%)
Jan 07, 2013 2.405 2.421 2.391 2.408 268,960 +0.01(+0.41%)
Jan 04, 2013 2.378 2.421 2.361 2.398 247,780 +0.03(+1.40%)
Jan 03, 2013 2.381 2.393 2.352 2.365 276,723 -0.01(-0.28%)
Jan 02, 2013 2.355 2.415 2.315 2.372 632,407 +0.06(+2.44%)
Dec 31, 2012 2.315 2.318 2.299 2.315 433,209 +0.01(+0.43%)
Dec 28, 2012 2.302 2.312 2.292 2.305 226,172 +0.00(+0.00%)
Dec 27, 2012 2.338 2.338 2.292 2.305 436,236 -0.02(-1.00%)
Dec 26, 2012 2.372 2.372 2.309 2.328 283,365 -0.07(-2.77%)
Dec 24, 2012 2.365 2.405 2.332 2.395 165,810 +0.04(+1.69%)
Dec 21, 2012 2.375 2.391 2.325 2.355 1,143,946 -0.04(-1.53%)
Dec 20, 2012 2.395 2.408 2.355 2.391 371,093 +0.00(+0.00%)
Dec 19, 2012 2.368 2.421 2.348 2.391 653,752 +0.02(+0.70%)
Dec 18, 2012 2.302 2.381 2.292 2.375 505,075 +0.08(+3.62%)
Dec 17, 2012 2.292 2.309 2.272 2.292 313,336 -0.00(-0.01%)
Dec 14, 2012 2.295 2.308 2.272 2.292 351,376 +0.00(+0.01%)
Dec 13, 2012 2.272 2.305 2.272 2.292 236,108 +0.01(+0.43%)
Dec 12, 2012 2.308 2.308 2.272 2.282 239,178 -0.03(-1.14%)
Dec 11, 2012 2.315 2.322 2.272 2.308 284,659 +0.00(+0.14%)
Dec 10, 2012 2.315 2.315 2.282 2.305 198,064 -0.01(-0.28%)
Dec 07, 2012 2.272 2.317 2.252 2.312 304,264 +0.05(+2.33%)
Dec 06, 2012 2.266 2.269 2.243 2.259 320,523 -0.01(-0.59%)
Dec 05, 2012 2.305 2.305 2.263 2.272 354,033 -0.03(-1.27%)
Dec 04, 2012 2.282 2.312 2.275 2.302 298,136 -0.01(-0.43%)
Nov 30, 2012 2.331 2.335 2.289 2.312 370,811 +0.01(+0.43%)
Nov 29, 2012 2.322 2.331 2.289 2.302 258,036 -0.01(-0.43%)
Nov 28, 2012 2.305 2.315 2.266 2.312 335,530 -0.00(-0.14%)
Nov 27, 2012 2.282 2.341 2.246 2.315 446,043 +0.02(+0.72%)
Nov 26, 2012 2.282 2.302 2.262 2.299 395,733 +0.02(+0.72%)
Nov 23, 2012 2.243 2.285 2.243 2.282 144,854 +0.05(+2.21%)
Nov 21, 2012 2.289 2.289 2.226 2.233 566,901 -0.05(-2.02%)
Nov 20, 2012 2.269 2.292 2.223 2.279 236,117 +0.01(+0.58%)
Nov 19, 2012 2.252 2.266 2.229 2.266 496,941 +0.04(+1.77%)
Nov 16, 2012 2.210 2.239 2.177 2.226 505,414 +0.01(+0.30%)
Nov 15, 2012 2.236 2.252 2.170 2.220 616,831 -0.02(-0.88%)
Nov 14, 2012 2.311 2.321 2.236 2.239 707,476 -0.08(-3.25%)
Nov 13, 2012 2.328 2.350 2.308 2.314 288,404 -0.02(-0.70%)
Nov 12, 2012 2.314 2.347 2.314 2.331 274,635 +0.02(+0.99%)
Nov 09, 2012 2.311 2.324 2.301 2.308 284,418 -0.01(-0.56%)
Nov 08, 2012 2.321 2.370 2.319 2.321 633,129 +0.00(+0.00%)
Nov 07, 2012 2.386 2.399 2.308 2.321 510,953 -0.07(-3.01%)
Nov 06, 2012 2.422 2.435 2.386 2.393 748,311 -0.01(-0.54%)
Nov 05, 2012 2.409 2.435 2.390 2.406 193,806 -0.01(-0.27%)
Nov 02, 2012 2.426 2.448 2.403 2.413 306,648 -0.00(-0.14%)
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.