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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 2.258 2.309 2.195 2.255 247,544 -0.02(-0.66%)
Oct 28, 2011 2.288 2.309 2.270 2.270 271,274 -0.03(-1.18%)
Oct 27, 2011 2.300 2.300 2.246 2.297 453,781 +0.06(+2.55%)
Oct 26, 2011 2.219 2.261 2.183 2.240 265,288 +0.06(+2.76%)
Oct 25, 2011 2.231 2.249 2.171 2.180 388,770 -0.07(-3.21%)
Oct 24, 2011 2.210 2.258 2.201 2.252 415,532 +0.05(+2.05%)
Oct 21, 2011 2.216 2.228 2.156 2.207 228,953 +0.03(+1.52%)
Oct 20, 2011 2.116 2.207 2.107 2.174 207,847 +0.07(+3.14%)
Oct 19, 2011 2.219 2.228 2.098 2.107 218,506 -0.11(-5.15%)
Oct 18, 2011 2.114 2.243 2.114 2.222 311,649 +0.13(+5.99%)
Oct 17, 2011 2.147 2.168 2.081 2.096 144,744 -0.07(-3.44%)
Oct 14, 2011 2.192 2.192 2.108 2.171 187,963 -0.00(-0.14%)
Oct 13, 2011 2.135 2.180 2.099 2.174 222,264 +0.01(+0.69%)
Oct 12, 2011 2.114 2.165 2.102 2.159 237,801 +0.06(+2.70%)
Oct 11, 2011 2.087 2.111 2.034 2.102 239,205 +0.00(+0.00%)
Oct 10, 2011 2.027 2.105 2.021 2.102 241,683 +0.11(+5.56%)
Oct 07, 2011 2.087 2.087 1.962 1.992 269,159 -0.10(-4.58%)
Oct 06, 2011 2.067 2.093 2.027 2.087 182,288 +0.01(+0.72%)
Oct 05, 2011 2.066 2.096 2.024 2.072 241,135 +0.02(+1.17%)
Oct 04, 2011 1.890 2.066 1.812 2.048 641,163 +0.13(+6.86%)
Oct 03, 2011 2.021 2.087 1.917 1.917 398,807 -0.12(-5.74%)
Sep 30, 2011 2.105 2.144 2.027 2.033 272,867 -0.09(-4.09%)
Sep 29, 2011 2.057 2.120 1.998 2.120 194,136 +0.13(+6.46%)
Sep 28, 2011 2.090 2.150 1.992 1.992 216,472 -0.10(-4.58%)
Sep 27, 2011 2.171 2.180 2.054 2.087 279,251 -0.03(-1.41%)
Sep 26, 2011 2.078 2.120 1.992 2.117 178,085 +0.06(+2.76%)
Sep 23, 2011 2.004 2.087 2.004 2.060 168,674 +0.06(+2.99%)
Sep 22, 2011 2.024 2.084 1.989 2.001 483,508 -0.04(-2.19%)
Sep 21, 2011 2.081 2.102 2.045 2.045 201,407 -0.02(-1.16%)
Sep 20, 2011 2.045 2.177 2.044 2.069 314,626 +0.04(+1.91%)
Sep 19, 2011 2.019 2.075 2.013 2.030 215,388 -0.02(-1.16%)
Sep 16, 2011 2.081 2.081 2.022 2.054 257,683 -0.01(-0.43%)
Sep 15, 2011 2.114 2.114 2.036 2.063 143,728 -0.02(-1.14%)
Sep 14, 2011 2.072 2.128 2.022 2.087 291,350 +0.02(+1.15%)
Sep 13, 2011 1.998 2.078 1.989 2.063 387,915 +0.07(+3.27%)
Sep 12, 2011 1.861 2.004 1.861 1.998 213,511 +0.10(+5.49%)
Sep 09, 2011 1.903 1.943 1.876 1.894 299,132 -0.01(-0.62%)
Sep 08, 2011 1.947 1.971 1.903 1.906 294,793 -0.06(-3.17%)
Sep 07, 2011 1.935 1.998 1.915 1.968 442,877 +0.07(+3.76%)
Sep 06, 2011 1.870 1.965 1.870 1.897 598,830 -0.01(-0.62%)
Sep 02, 2011 1.932 1.965 1.903 1.909 299,361 -0.05(-2.58%)
Sep 01, 2011 2.024 2.054 1.950 1.959 239,111 -0.07(-3.37%)
Aug 31, 2011 2.087 2.087 2.019 2.027 224,039 -0.04(-2.15%)
Aug 30, 2011 2.057 2.081 2.003 2.072 124,772 +0.00(+0.14%)
Aug 29, 2011 1.989 2.081 1.975 2.069 229,904 +0.10(+4.97%)
Aug 26, 2011 1.974 2.021 1.929 1.971 186,197 -0.01(-0.60%)
Aug 25, 2011 2.090 2.090 1.962 1.983 170,758 -0.09(-4.30%)
Aug 24, 2011 2.001 2.078 2.001 2.072 237,541 +0.06(+3.10%)
Aug 23, 2011 1.929 2.019 1.846 2.010 801,006 +0.08(+4.15%)
Aug 22, 2011 2.016 2.093 1.918 1.929 323,933 -0.04(-2.26%)
Aug 19, 2011 1.986 2.033 1.968 1.974 227,219 -0.02(-1.19%)
Aug 18, 2011 2.030 2.081 1.986 1.998 297,794 -0.09(-4.27%)
Aug 17, 2011 2.108 2.108 2.072 2.087 157,327 -0.00(-0.14%)
Aug 16, 2011 2.107 2.134 2.066 2.090 291,886 -0.02(-1.12%)
Aug 15, 2011 2.054 2.140 2.054 2.113 246,793 +0.07(+3.61%)
Aug 12, 2011 2.119 2.161 2.019 2.040 226,040 -0.06(-2.95%)
Aug 11, 2011 1.987 2.166 1.960 2.102 433,652 +0.13(+6.74%)
Aug 10, 2011 2.113 2.146 1.963 1.969 364,123 -0.18(-8.24%)
Aug 09, 2011 2.051 2.217 1.934 2.146 562,995 +0.16(+8.17%)
Aug 08, 2011 2.066 2.181 1.984 1.984 541,638 -0.15(-6.92%)
Aug 05, 2011 2.152 2.211 2.113 2.131 264,771 +0.00(+0.14%)
Aug 04, 2011 2.231 2.255 2.122 2.128 389,809 -0.13(-5.62%)
Aug 03, 2011 2.161 2.261 2.152 2.255 395,434 +0.10(+4.79%)
Aug 02, 2011 2.143 2.187 2.099 2.152 346,454 +0.04(+2.10%)
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.