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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 2.232 2.269 2.187 2.269 598,132 +0.11(+5.17%)
Nov 29, 2011 2.133 2.160 2.096 2.157 190,453 +0.02(+0.85%)
Nov 28, 2011 2.124 2.160 2.079 2.139 252,230 +0.08(+3.95%)
Nov 25, 2011 2.043 2.163 2.043 2.058 124,679 +0.01(+0.29%)
Nov 23, 2011 2.136 2.139 2.046 2.052 352,636 -0.10(-4.49%)
Nov 22, 2011 2.154 2.199 2.145 2.148 141,468 -0.01(-0.42%)
Nov 21, 2011 2.151 2.208 2.151 2.157 163,610 -0.04(-1.65%)
Nov 18, 2011 2.160 2.196 2.142 2.193 176,771 +0.03(+1.53%)
Nov 17, 2011 2.175 2.214 2.145 2.160 164,785 -0.03(-1.24%)
Nov 16, 2011 2.241 2.266 2.178 2.187 227,943 -0.08(-3.33%)
Nov 15, 2011 2.172 2.266 2.172 2.263 222,025 +0.08(+3.73%)
Nov 14, 2011 2.199 2.202 2.142 2.181 296,163 -0.02(-1.09%)
Nov 11, 2011 2.217 2.229 2.172 2.205 355,159 +0.01(+0.27%)
Nov 10, 2011 2.256 2.265 2.184 2.199 216,142 -0.02(-0.94%)
Nov 09, 2011 2.241 2.274 2.217 2.220 268,270 -0.09(-3.76%)
Nov 08, 2011 2.274 2.310 2.205 2.307 250,730 +0.04(+1.85%)
Nov 07, 2011 2.223 2.277 2.199 2.265 129,792 +0.03(+1.20%)
Nov 04, 2011 2.271 2.271 2.199 2.238 174,279 -0.04(-1.84%)
Nov 03, 2011 2.244 2.295 2.217 2.280 214,856 +0.06(+2.56%)
Nov 02, 2011 2.217 2.241 2.151 2.223 181,762 +0.07(+3.19%)
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.