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

Gladstone Investment (NQ: GAIN )

14.09 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2011 2.245 2.281 2.200 2.281 594,765 +0.11(+5.17%)
Nov 29, 2011 2.145 2.172 2.108 2.169 189,381 +0.02(+0.85%)
Nov 28, 2011 2.136 2.172 2.091 2.151 250,810 +0.08(+3.95%)
Nov 25, 2011 2.054 2.175 2.054 2.069 123,977 +0.01(+0.29%)
Nov 23, 2011 2.148 2.151 2.057 2.063 350,651 -0.10(-4.49%)
Nov 22, 2011 2.166 2.212 2.157 2.160 140,671 -0.01(-0.42%)
Nov 21, 2011 2.163 2.221 2.163 2.169 162,689 -0.04(-1.65%)
Nov 18, 2011 2.172 2.209 2.154 2.206 175,776 +0.03(+1.53%)
Nov 17, 2011 2.188 2.227 2.157 2.172 163,858 -0.03(-1.24%)
Nov 16, 2011 2.254 2.278 2.191 2.200 226,660 -0.08(-3.33%)
Nov 15, 2011 2.184 2.278 2.184 2.275 220,775 +0.08(+3.73%)
Nov 14, 2011 2.212 2.215 2.154 2.194 294,496 -0.02(-1.09%)
Nov 11, 2011 2.230 2.242 2.185 2.218 353,159 +0.01(+0.27%)
Nov 10, 2011 2.269 2.278 2.197 2.212 214,926 -0.02(-0.94%)
Nov 09, 2011 2.254 2.287 2.230 2.233 266,759 -0.09(-3.76%)
Nov 08, 2011 2.287 2.323 2.218 2.320 249,319 +0.04(+1.85%)
Nov 07, 2011 2.236 2.290 2.212 2.278 129,061 +0.03(+1.20%)
Nov 04, 2011 2.284 2.284 2.212 2.251 173,298 -0.04(-1.84%)
Nov 03, 2011 2.257 2.308 2.230 2.293 213,646 +0.06(+2.56%)
Nov 02, 2011 2.230 2.254 2.163 2.236 180,738 +0.07(+3.19%)
Nov 01, 2011 2.160 2.254 2.145 2.167 239,033 -0.09(-3.87%)
Oct 31, 2011 2.257 2.308 2.194 2.254 247,670 -0.02(-0.66%)
Oct 28, 2011 2.287 2.308 2.269 2.269 271,412 -0.03(-1.18%)
Oct 27, 2011 2.299 2.299 2.245 2.296 454,012 +0.06(+2.55%)
Oct 26, 2011 2.218 2.260 2.182 2.239 265,423 +0.06(+2.76%)
Oct 25, 2011 2.230 2.247 2.170 2.179 388,968 -0.07(-3.21%)
Oct 24, 2011 2.209 2.257 2.200 2.251 415,744 +0.05(+2.05%)
Oct 21, 2011 2.215 2.227 2.154 2.206 229,070 +0.03(+1.52%)
Oct 20, 2011 2.115 2.206 2.106 2.173 207,953 +0.07(+3.14%)
Oct 19, 2011 2.218 2.227 2.097 2.106 218,618 -0.11(-5.15%)
Oct 18, 2011 2.113 2.242 2.113 2.221 311,808 +0.13(+5.99%)
Oct 17, 2011 2.146 2.166 2.080 2.095 144,817 -0.07(-3.44%)
Oct 14, 2011 2.191 2.191 2.107 2.170 188,059 -0.00(-0.14%)
Oct 13, 2011 2.134 2.179 2.098 2.173 222,377 +0.01(+0.69%)
Oct 12, 2011 2.113 2.164 2.101 2.158 237,922 +0.06(+2.70%)
Oct 11, 2011 2.086 2.110 2.033 2.101 239,327 +0.00(+0.00%)
Oct 10, 2011 2.026 2.104 2.020 2.101 241,807 +0.11(+5.56%)
Oct 07, 2011 2.086 2.086 1.961 1.991 269,296 -0.10(-4.58%)
Oct 06, 2011 2.066 2.092 2.026 2.086 182,381 +0.01(+0.72%)
Oct 05, 2011 2.065 2.095 2.023 2.071 241,258 +0.02(+1.17%)
Oct 04, 2011 1.889 2.065 1.811 2.047 641,490 +0.13(+6.86%)
Oct 03, 2011 2.020 2.086 1.916 1.916 399,011 -0.12(-5.74%)
Sep 30, 2011 2.104 2.143 2.026 2.032 273,007 -0.09(-4.09%)
Sep 29, 2011 2.056 2.119 1.997 2.119 194,235 +0.13(+6.46%)
Sep 28, 2011 2.089 2.149 1.991 1.991 216,582 -0.10(-4.58%)
Sep 27, 2011 2.170 2.179 2.053 2.086 279,394 -0.03(-1.41%)
Sep 26, 2011 2.077 2.119 1.991 2.116 178,175 +0.06(+2.76%)
Sep 23, 2011 2.002 2.086 2.002 2.059 168,760 +0.06(+2.99%)
Sep 22, 2011 2.023 2.083 1.988 2.000 483,754 -0.04(-2.19%)
Sep 21, 2011 2.080 2.101 2.044 2.044 201,509 -0.02(-1.16%)
Sep 20, 2011 2.044 2.176 2.043 2.068 314,786 +0.04(+1.91%)
Sep 19, 2011 2.018 2.074 2.012 2.029 215,498 -0.02(-1.16%)
Sep 16, 2011 2.080 2.080 2.020 2.053 257,814 -0.01(-0.43%)
Sep 15, 2011 2.112 2.112 2.035 2.062 143,801 -0.02(-1.14%)
Sep 14, 2011 2.071 2.127 2.020 2.086 291,499 +0.02(+1.15%)
Sep 13, 2011 1.997 2.077 1.988 2.062 388,113 +0.07(+3.27%)
Sep 12, 2011 1.860 2.003 1.860 1.997 213,620 +0.10(+5.49%)
Sep 09, 2011 1.902 1.942 1.875 1.893 299,284 -0.01(-0.62%)
Sep 08, 2011 1.946 1.970 1.902 1.905 294,943 -0.06(-3.17%)
Sep 07, 2011 1.934 1.997 1.914 1.967 443,103 +0.07(+3.76%)
Sep 06, 2011 1.869 1.964 1.869 1.896 599,135 -0.01(-0.62%)
Sep 02, 2011 1.931 1.964 1.902 1.908 299,514 -0.05(-2.58%)
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.