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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 2.318 2.322 2.276 2.299 372,910 +0.01(+0.43%)
Nov 29, 2012 2.309 2.318 2.276 2.289 259,497 -0.01(-0.43%)
Nov 28, 2012 2.292 2.302 2.253 2.299 337,430 -0.00(-0.14%)
Nov 27, 2012 2.269 2.328 2.233 2.302 448,568 +0.02(+0.72%)
Nov 26, 2012 2.269 2.289 2.250 2.286 397,974 +0.02(+0.72%)
Nov 23, 2012 2.230 2.272 2.230 2.269 145,674 +0.05(+2.21%)
Nov 21, 2012 2.276 2.276 2.214 2.220 570,111 -0.05(-2.02%)
Nov 20, 2012 2.256 2.279 2.210 2.266 237,454 +0.01(+0.58%)
Nov 19, 2012 2.240 2.253 2.217 2.253 499,755 +0.04(+1.77%)
Nov 16, 2012 2.197 2.227 2.164 2.214 508,275 +0.01(+0.30%)
Nov 15, 2012 2.223 2.240 2.158 2.207 620,323 -0.02(-0.88%)
Nov 14, 2012 2.298 2.308 2.223 2.227 711,481 -0.07(-3.25%)
Nov 13, 2012 2.314 2.337 2.295 2.301 290,037 -0.02(-0.70%)
Nov 12, 2012 2.301 2.334 2.301 2.318 276,190 +0.02(+0.99%)
Nov 09, 2012 2.298 2.311 2.288 2.295 286,028 -0.01(-0.56%)
Nov 08, 2012 2.308 2.357 2.306 2.308 636,713 +0.00(+0.00%)
Nov 07, 2012 2.373 2.386 2.295 2.308 513,846 -0.07(-3.01%)
Nov 06, 2012 2.409 2.422 2.373 2.379 752,548 -0.01(-0.54%)
Nov 05, 2012 2.396 2.422 2.376 2.392 194,903 -0.01(-0.27%)
Nov 02, 2012 2.412 2.435 2.389 2.399 308,384 -0.00(-0.14%)
Nov 01, 2012 2.415 2.428 2.389 2.402 526,127 -0.00(-0.14%)
Oct 31, 2012 2.425 2.431 2.376 2.405 1,474,979 -0.01(-0.40%)
Oct 26, 2012 2.428 2.415 2.415 2.415 403,004 -0.02(-0.93%)
Oct 25, 2012 2.431 2.438 2.405 2.438 287,770 +0.02(+0.81%)
Oct 24, 2012 2.431 2.438 2.409 2.418 222,058 -0.01(-0.40%)
Oct 23, 2012 2.428 2.438 2.405 2.428 287,305 +0.01(+0.40%)
Oct 19, 2012 2.431 2.441 2.412 2.418 428,649 -0.02(-0.67%)
Oct 18, 2012 2.431 2.444 2.418 2.435 462,938 +0.01(+0.40%)
Oct 17, 2012 2.438 2.438 2.412 2.425 675,803 -0.01(-0.53%)
Oct 16, 2012 2.428 2.438 2.404 2.438 446,000 +0.02(+0.94%)
Oct 15, 2012 2.438 2.438 2.389 2.415 606,864 +0.00(+0.00%)
Oct 12, 2012 2.418 2.422 2.393 2.415 367,160 +0.00(+0.00%)
Oct 11, 2012 2.399 2.418 2.399 2.415 410,304 +0.03(+1.08%)
Oct 10, 2012 2.418 2.422 2.370 2.389 584,526 -0.02(-0.80%)
Oct 09, 2012 2.422 2.422 2.389 2.409 439,394 -0.01(-0.27%)
Oct 08, 2012 2.399 2.438 2.389 2.415 449,079 +0.01(+0.40%)
Oct 05, 2012 2.412 2.418 2.386 2.406 723,788 +0.00(+0.00%)
Oct 04, 2012 2.396 2.412 2.377 2.406 658,482 +0.03(+1.09%)
Oct 03, 2012 2.396 2.412 2.373 2.380 953,139 +0.00(+0.14%)
Oct 02, 2012 2.357 2.412 2.351 2.377 7,976,137 -0.14(-5.64%)
Oct 01, 2012 2.531 2.590 2.499 2.519 252,466 -0.01(-0.26%)
Sep 28, 2012 2.577 2.603 2.519 2.525 247,455 -0.05(-2.00%)
Sep 27, 2012 2.538 2.596 2.490 2.577 161,923 +0.04(+1.66%)
Sep 26, 2012 2.502 2.557 2.502 2.535 137,456 +0.02(+0.77%)
Sep 25, 2012 2.580 2.596 2.502 2.515 261,324 -0.06(-2.50%)
Sep 24, 2012 2.564 2.604 2.554 2.580 264,932 +0.02(+0.63%)
Sep 21, 2012 2.570 2.583 2.538 2.564 222,323 +0.02(+0.89%)
Sep 20, 2012 2.548 2.548 2.509 2.541 93,414 -0.02(-0.63%)
Sep 19, 2012 2.554 2.577 2.506 2.557 140,210 +0.00(+0.00%)
Sep 18, 2012 2.603 2.603 2.512 2.557 193,558 -0.04(-1.49%)
Sep 17, 2012 2.577 2.606 2.541 2.596 195,732 +0.03(+1.00%)
Sep 14, 2012 2.551 2.577 2.538 2.570 301,921 +0.03(+1.01%)
Sep 13, 2012 2.516 2.564 2.500 2.545 302,133 +0.03(+1.02%)
Sep 12, 2012 2.535 2.554 2.493 2.519 162,382 -0.00(-0.13%)
Sep 11, 2012 2.503 2.561 2.487 2.522 168,122 +0.02(+0.77%)
Sep 10, 2012 2.471 2.519 2.455 2.503 169,836 +0.03(+1.04%)
Sep 07, 2012 2.487 2.500 2.452 2.477 160,057 -0.01(-0.26%)
Sep 06, 2012 2.448 2.487 2.448 2.484 155,485 +0.05(+2.25%)
Sep 05, 2012 2.480 2.487 2.426 2.429 189,567 -0.04(-1.69%)
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.