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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 31, 2013 2.522 2.536 2.488 2.495 371,920 -0.02(-0.82%)
May 30, 2013 2.488 2.543 2.484 2.515 231,660 +0.03(+1.24%)
May 29, 2013 2.488 2.502 2.478 2.484 294,988 -0.01(-0.55%)
May 28, 2013 2.539 2.563 2.488 2.498 483,020 -0.03(-1.22%)
May 24, 2013 2.522 2.529 2.488 2.529 0 +0.00(+0.00%)
May 23, 2013 2.505 2.536 2.478 2.529 0 +0.00(+0.14%)
May 22, 2013 2.574 2.574 2.515 2.526 0 -0.03(-1.34%)
May 21, 2013 2.560 2.574 2.553 2.560 0 +0.01(+0.27%)
May 20, 2013 2.529 2.567 2.525 2.553 0 +0.02(+0.95%)
May 17, 2013 2.522 2.532 2.505 2.529 0 +0.01(+0.41%)
May 16, 2013 2.488 2.532 2.488 2.519 342,577 +0.03(+1.24%)
May 15, 2013 2.495 2.495 2.474 2.488 0 +0.01(+0.55%)
May 13, 2013 2.461 2.481 2.454 2.474 0 +0.00(+0.14%)
May 10, 2013 2.471 2.488 2.461 2.471 0 +0.01(+0.42%)
May 09, 2013 2.454 2.474 2.454 2.461 0 +0.01(+0.28%)
May 08, 2013 2.467 2.467 2.454 2.454 0 -0.01(-0.55%)
May 07, 2013 2.478 2.478 2.464 2.467 0 -0.01(-0.41%)
May 06, 2013 2.461 2.488 2.461 2.478 0 +0.01(+0.41%)
May 03, 2013 2.474 2.481 2.450 2.467 0 +0.02(+0.70%)
May 02, 2013 2.440 2.508 2.433 2.450 0 +0.02(+0.70%)
May 01, 2013 2.522 2.553 2.423 2.433 0 -0.10(-4.03%)
Apr 30, 2013 2.536 2.559 2.512 2.536 0 +0.00(+0.00%)
Apr 29, 2013 2.505 2.536 2.501 2.536 234,387 +0.03(+1.22%)
Apr 26, 2013 2.508 2.546 2.505 2.505 424,247 -0.01(-0.27%)
Apr 25, 2013 2.484 2.512 2.471 2.512 317,548 +0.03(+1.10%)
Apr 24, 2013 2.478 2.505 2.461 2.484 429,110 -0.00(-0.14%)
Apr 23, 2013 2.515 2.515 2.457 2.488 391,031 -0.00(-0.14%)
Apr 22, 2013 2.457 2.505 2.406 2.491 465,732 +0.02(+0.97%)
Apr 19, 2013 2.409 2.471 2.409 2.467 332,868 +0.05(+2.12%)
Apr 18, 2013 2.454 2.488 2.391 2.416 445,738 -0.04(-1.53%)
Apr 17, 2013 2.471 2.488 2.440 2.454 363,234 -0.03(-1.23%)
Apr 16, 2013 2.491 2.501 2.461 2.484 285,322 +0.02(+0.96%)
Apr 15, 2013 2.484 2.508 2.457 2.461 388,387 -0.04(-1.76%)
Apr 12, 2013 2.501 2.523 2.474 2.505 177,941 +0.00(+0.00%)
Apr 11, 2013 2.518 2.545 2.484 2.505 267,843 -0.02(-0.94%)
Apr 10, 2013 2.477 2.528 2.461 2.528 283,978 +0.06(+2.61%)
Apr 09, 2013 2.494 2.494 2.423 2.464 365,060 -0.02(-0.82%)
Apr 08, 2013 2.488 2.505 2.447 2.484 236,429 +0.00(+0.14%)
Apr 05, 2013 2.420 2.484 2.420 2.481 239,617 +0.02(+0.96%)
Apr 04, 2013 2.454 2.481 2.427 2.457 260,604 -0.01(-0.27%)
Apr 03, 2013 2.471 2.477 2.444 2.464 264,155 -0.01(-0.41%)
Apr 02, 2013 2.461 2.498 2.437 2.474 461,151 +0.02(+0.97%)
Apr 01, 2013 2.471 2.488 2.444 2.450 504,966 -0.02(-0.96%)
Mar 28, 2013 2.518 2.521 2.457 2.474 641,666 -0.04(-1.48%)
Mar 27, 2013 2.471 2.518 2.464 2.511 155,167 +0.02(+0.82%)
Mar 26, 2013 2.521 2.521 2.461 2.491 524,553 -0.03(-1.08%)
Mar 25, 2013 2.532 2.538 2.505 2.518 257,507 -0.00(-0.13%)
Mar 22, 2013 2.511 2.525 2.501 2.521 356,270 +0.01(+0.40%)
Mar 21, 2013 2.511 2.532 2.505 2.511 449,776 -0.02(-0.67%)
Mar 20, 2013 2.545 2.555 2.515 2.528 421,207 -0.01(-0.53%)
Mar 19, 2013 2.518 2.565 2.518 2.542 447,114 +0.02(+0.81%)
Mar 18, 2013 2.508 2.538 2.501 2.521 276,860 -0.02(-0.80%)
Mar 15, 2013 2.555 2.555 2.515 2.542 324,655 -0.01(-0.53%)
Mar 14, 2013 2.528 2.555 2.521 2.555 253,223 +0.02(+0.94%)
Mar 13, 2013 2.535 2.545 2.505 2.532 294,975 +0.01(+0.27%)
Mar 12, 2013 2.521 2.532 2.505 2.525 267,987 +0.01(+0.40%)
Mar 11, 2013 2.535 2.569 2.501 2.515 418,459 -0.03(-1.19%)
Mar 08, 2013 2.565 2.569 2.535 2.545 201,969 +0.00(+0.00%)
Mar 07, 2013 2.542 2.555 2.521 2.545 269,614 -0.01(-0.26%)
Mar 06, 2013 2.565 2.565 2.521 2.552 277,157 +0.00(+0.00%)
Mar 05, 2013 2.555 2.585 2.519 2.552 464,468 +0.01(+0.26%)
Mar 04, 2013 2.508 2.562 2.484 2.545 348,955 +0.03(+1.07%)
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.