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 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%)
Mar 01, 2011 2.345 2.360 2.294 2.294 364,665 -0.06(-2.42%)
Feb 28, 2011 2.323 2.357 2.306 2.351 343,350 +0.06(+2.61%)
Feb 25, 2011 2.229 2.311 2.212 2.291 201,135 +0.07(+2.94%)
Feb 24, 2011 2.206 2.240 2.166 2.226 320,595 +0.02(+0.77%)
Feb 23, 2011 2.243 2.266 2.181 2.209 207,502 -0.02(-0.89%)
Feb 22, 2011 2.223 2.274 2.183 2.229 336,353 +0.02(+0.90%)
Feb 18, 2011 2.254 2.254 2.195 2.209 260,819 -0.03(-1.52%)
Feb 17, 2011 2.218 2.252 2.166 2.243 523,760 +0.02(+0.77%)
Feb 16, 2011 2.263 2.263 2.178 2.226 256,472 -0.03(-1.14%)
Feb 15, 2011 2.269 2.291 2.178 2.252 478,984 -0.05(-2.33%)
Feb 14, 2011 2.263 2.334 2.260 2.305 347,527 +0.04(+1.87%)
Feb 11, 2011 2.209 2.263 2.209 2.263 143,388 +0.05(+2.43%)
Feb 10, 2011 2.235 2.252 2.192 2.209 151,813 -0.04(-1.76%)
Feb 09, 2011 2.263 2.263 2.195 2.249 264,777 -0.01(-0.50%)
Feb 08, 2011 2.212 2.260 2.179 2.260 393,198 +0.05(+2.30%)
Feb 07, 2011 2.172 2.232 2.172 2.209 268,401 +0.05(+2.49%)
Feb 04, 2011 2.150 2.184 2.144 2.155 152,682 +0.00(+0.00%)
Feb 03, 2011 2.206 2.215 2.144 2.155 148,741 -0.05(-2.43%)
Feb 02, 2011 2.209 2.223 2.172 2.209 184,082 +0.00(+0.13%)
Feb 01, 2011 2.025 2.229 2.025 2.206 420,702 +0.21(+10.33%)
Jan 31, 2011 1.983 2.037 1.974 2.000 268,974 +0.04(+2.17%)
Jan 28, 2011 2.037 2.039 1.926 1.957 488,296 -0.09(-4.29%)
Jan 27, 2011 2.048 2.051 2.017 2.045 144,612 +0.00(+0.14%)
Jan 26, 2011 2.051 2.051 2.014 2.042 188,537 +0.00(+0.00%)
Jan 25, 2011 2.155 2.212 2.000 2.042 792,163 -0.13(-5.99%)
Jan 24, 2011 2.155 2.195 2.155 2.172 90,162 +0.01(+0.39%)
Jan 21, 2011 2.175 2.198 2.155 2.164 330,441 -0.00(-0.13%)
Jan 20, 2011 2.158 2.195 2.158 2.167 163,072 +0.01(+0.26%)
Jan 19, 2011 2.232 2.232 2.153 2.161 154,825 -0.07(-2.92%)
Jan 18, 2011 2.218 2.235 2.181 2.226 127,950 -0.01(-0.63%)
Jan 14, 2011 2.221 2.243 2.204 2.240 210,722 +0.01(+0.51%)
Jan 13, 2011 2.209 2.229 2.192 2.229 327,796 +0.02(+0.89%)
Jan 12, 2011 2.218 2.218 2.178 2.209 125,939 -0.00(-0.13%)
Jan 11, 2011 2.164 2.212 2.164 2.212 204,813 +0.05(+2.48%)
Jan 10, 2011 2.125 2.173 2.125 2.159 119,071 +0.02(+0.79%)
Jan 07, 2011 2.181 2.181 2.125 2.142 198,741 -0.03(-1.42%)
Jan 06, 2011 2.176 2.190 2.156 2.173 122,947 -0.01(-0.39%)
Jan 05, 2011 2.153 2.192 2.153 2.181 126,721 +0.02(+1.04%)
Jan 04, 2011 2.206 2.206 2.139 2.159 154,372 -0.05(-2.04%)
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.