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

Gladstone Investment (NQ: GAIN )

14.25 +0.05 (+0.35%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 30, 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 (%)
Feb 28, 2013 2.545 2.555 2.474 2.518 404,518 -0.02(-0.79%)
Feb 27, 2013 2.521 2.565 2.498 2.538 309,835 +0.02(+0.94%)
Feb 26, 2013 2.491 2.538 2.491 2.515 256,934 -0.02(-0.66%)
Feb 22, 2013 2.535 2.548 2.488 2.532 309,406 +0.01(+0.27%)
Feb 21, 2013 2.508 2.548 2.506 2.525 282,244 +0.00(+0.00%)
Feb 20, 2013 2.542 2.569 2.518 2.525 408,373 -0.02(-0.92%)
Feb 19, 2013 2.575 2.595 2.511 2.548 370,892 -0.01(-0.52%)
Feb 15, 2013 2.545 2.579 2.518 2.562 627,291 +0.02(+0.79%)
Feb 14, 2013 2.498 2.545 2.481 2.542 572,427 +0.03(+1.34%)
Feb 13, 2013 2.521 2.528 2.491 2.508 521,501 +0.01(+0.27%)
Feb 12, 2013 2.511 2.515 2.478 2.501 309,291 -0.00(-0.13%)
Feb 11, 2013 2.501 2.505 2.475 2.505 310,081 +0.01(+0.40%)
Feb 08, 2013 2.471 2.505 2.465 2.495 254,208 +0.02(+0.81%)
Feb 07, 2013 2.495 2.495 2.455 2.475 248,429 -0.02(-0.80%)
Feb 06, 2013 2.481 2.495 2.455 2.495 324,308 +0.02(+0.95%)
Feb 04, 2013 2.498 2.518 2.448 2.471 442,694 -0.03(-1.07%)
Feb 01, 2013 2.498 2.511 2.471 2.498 221,410 +0.00(+0.13%)
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%)
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.