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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 28, 2013 2.504 2.507 2.443 2.460 645,299 -0.04(-1.48%)
Mar 27, 2013 2.457 2.504 2.450 2.497 156,045 +0.02(+0.82%)
Mar 26, 2013 2.507 2.507 2.447 2.477 527,522 -0.03(-1.08%)
Mar 25, 2013 2.517 2.524 2.490 2.504 258,965 -0.00(-0.13%)
Mar 22, 2013 2.497 2.511 2.487 2.507 358,287 +0.01(+0.40%)
Mar 21, 2013 2.497 2.517 2.490 2.497 452,322 -0.02(-0.67%)
Mar 20, 2013 2.531 2.541 2.501 2.514 423,592 -0.01(-0.53%)
Mar 19, 2013 2.504 2.551 2.504 2.527 449,645 +0.02(+0.81%)
Mar 18, 2013 2.494 2.524 2.487 2.507 278,428 -0.02(-0.80%)
Mar 15, 2013 2.541 2.541 2.501 2.527 326,493 -0.01(-0.53%)
Mar 14, 2013 2.514 2.541 2.507 2.541 254,657 +0.02(+0.94%)
Mar 13, 2013 2.521 2.531 2.490 2.517 296,645 +0.01(+0.27%)
Mar 12, 2013 2.507 2.517 2.491 2.511 269,504 +0.01(+0.40%)
Mar 11, 2013 2.521 2.554 2.487 2.501 420,828 -0.03(-1.19%)
Mar 08, 2013 2.551 2.554 2.521 2.531 203,112 +0.00(+0.00%)
Mar 07, 2013 2.527 2.541 2.507 2.531 271,141 -0.01(-0.26%)
Mar 06, 2013 2.551 2.551 2.507 2.537 278,726 +0.00(+0.00%)
Mar 05, 2013 2.541 2.571 2.504 2.537 467,098 +0.01(+0.26%)
Mar 04, 2013 2.494 2.547 2.470 2.531 350,931 +0.03(+1.07%)
Mar 01, 2013 2.484 2.541 2.474 2.504 364,472 +0.00(+0.00%)
Feb 28, 2013 2.531 2.541 2.460 2.504 406,808 -0.02(-0.79%)
Feb 27, 2013 2.507 2.551 2.484 2.524 311,589 +0.02(+0.94%)
Feb 26, 2013 2.477 2.524 2.477 2.501 258,389 -0.02(-0.66%)
Feb 22, 2013 2.521 2.534 2.474 2.517 311,158 +0.01(+0.27%)
Feb 21, 2013 2.494 2.534 2.492 2.511 283,842 +0.00(+0.00%)
Feb 20, 2013 2.527 2.554 2.504 2.511 410,685 -0.02(-0.92%)
Feb 19, 2013 2.561 2.581 2.497 2.534 372,991 -0.01(-0.52%)
Feb 15, 2013 2.531 2.564 2.504 2.547 630,842 +0.02(+0.79%)
Feb 14, 2013 2.484 2.531 2.467 2.527 575,667 +0.03(+1.34%)
Feb 13, 2013 2.507 2.514 2.477 2.494 524,453 +0.01(+0.27%)
Feb 12, 2013 2.497 2.500 2.464 2.487 311,042 -0.00(-0.13%)
Feb 11, 2013 2.487 2.491 2.461 2.491 311,837 +0.01(+0.40%)
Feb 08, 2013 2.457 2.491 2.451 2.481 255,647 +0.02(+0.81%)
Feb 07, 2013 2.481 2.481 2.441 2.461 249,835 -0.02(-0.80%)
Feb 06, 2013 2.467 2.481 2.441 2.481 326,144 +0.02(+0.95%)
Feb 04, 2013 2.484 2.504 2.434 2.457 445,200 -0.03(-1.07%)
Feb 01, 2013 2.484 2.497 2.457 2.484 222,663 +0.00(+0.13%)
Jan 31, 2013 2.444 2.481 2.434 2.481 274,065 +0.04(+1.77%)
Jan 30, 2013 2.477 2.484 2.424 2.437 282,867 -0.05(-2.00%)
Jan 29, 2013 2.457 2.491 2.448 2.487 207,477 +0.02(+0.94%)
Jan 28, 2013 2.431 2.467 2.427 2.464 243,102 +0.03(+1.09%)
Jan 25, 2013 2.451 2.457 2.408 2.437 379,955 +0.00(+0.00%)
Jan 24, 2013 2.441 2.457 2.424 2.437 229,701 -0.01(-0.27%)
Jan 23, 2013 2.441 2.471 2.434 2.444 257,662 -0.01(-0.27%)
Jan 22, 2013 2.447 2.461 2.431 2.451 268,771 +0.01(+0.41%)
Jan 18, 2013 2.451 2.454 2.424 2.441 310,976 +0.00(+0.00%)
Jan 17, 2013 2.441 2.454 2.417 2.441 260,480 +0.00(+0.00%)
Jan 16, 2013 2.447 2.461 2.414 2.441 312,915 +0.01(+0.41%)
Jan 15, 2013 2.408 2.444 2.391 2.431 371,441 +0.01(+0.27%)
Jan 14, 2013 2.418 2.444 2.408 2.424 435,352 +0.01(+0.27%)
Jan 11, 2013 2.411 2.421 2.394 2.418 233,874 +0.01(+0.55%)
Jan 10, 2013 2.398 2.421 2.381 2.404 358,764 +0.02(+0.83%)
Jan 09, 2013 2.365 2.391 2.329 2.385 272,714 +0.03(+1.40%)
Jan 08, 2013 2.381 2.408 2.292 2.352 606,677 -0.04(-1.79%)
Jan 07, 2013 2.391 2.408 2.378 2.394 270,482 +0.01(+0.42%)
Jan 04, 2013 2.365 2.408 2.347 2.385 249,183 +0.03(+1.40%)
Jan 03, 2013 2.368 2.380 2.338 2.352 278,290 -0.01(-0.28%)
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.