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

Gladstone Investment (NQ: GAIN )

13.70 -0.24 (-1.72%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
Mar 31, 2011 2.218 2.218 2.204 2.218 193,334 +0.00(+0.00%)
Mar 30, 2011 2.238 2.255 2.215 2.218 192,288 -0.02(-0.77%)
Mar 29, 2011 2.227 2.264 2.209 2.235 181,036 +0.00(+0.13%)
Mar 28, 2011 2.258 2.272 2.232 2.232 188,663 -0.01(-0.38%)
Mar 25, 2011 2.241 2.258 2.187 2.241 86,031 +0.02(+0.77%)
Mar 24, 2011 2.229 2.258 2.205 2.224 298,642 +0.01(+0.39%)
Mar 23, 2011 2.138 2.218 2.138 2.215 202,339 +0.07(+3.06%)
Mar 22, 2011 2.198 2.198 2.149 2.149 133,794 -0.04(-1.83%)
Mar 21, 2011 2.149 2.189 2.109 2.189 169,340 +0.08(+3.93%)
Mar 18, 2011 2.078 2.107 2.061 2.107 333,821 +0.05(+2.50%)
Mar 17, 2011 2.161 2.161 2.012 2.055 925,411 -0.07(-3.23%)
Mar 16, 2011 2.158 2.181 2.118 2.124 328,509 -0.03(-1.58%)
Mar 15, 2011 2.149 2.175 2.124 2.158 192,014 -0.03(-1.43%)
Mar 14, 2011 2.198 2.212 2.175 2.189 131,349 -0.03(-1.28%)
Mar 11, 2011 2.166 2.243 2.166 2.218 197,558 +0.05(+2.09%)
Mar 10, 2011 2.232 2.232 2.172 2.172 328,886 -0.08(-3.54%)
Mar 09, 2011 2.328 2.360 2.249 2.252 241,857 -0.09(-3.77%)
Mar 08, 2011 2.274 2.365 2.274 2.340 215,430 +0.07(+2.88%)
Mar 07, 2011 2.345 2.365 2.246 2.274 408,219 -0.07(-2.91%)
Mar 04, 2011 2.362 2.431 2.320 2.343 337,542 -0.01(-0.48%)
Mar 03, 2011 2.291 2.360 2.291 2.354 176,386 +0.08(+3.50%)
Mar 02, 2011 2.303 2.314 2.252 2.274 166,492 -0.02(-0.87%)
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.