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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 29, 2012 2.376 2.376 2.319 2.341 272,169 +0.01(+0.41%)
Jun 28, 2012 2.328 2.369 2.306 2.331 148,396 -0.02(-0.81%)
Jun 27, 2012 2.369 2.395 2.338 2.350 175,957 -0.01(-0.40%)
Jun 26, 2012 2.300 2.363 2.300 2.360 173,860 +0.07(+3.19%)
Jun 25, 2012 2.284 2.341 2.265 2.287 173,892 -0.02(-0.82%)
Jun 22, 2012 2.296 2.354 2.290 2.306 472,207 +0.02(+0.83%)
Jun 21, 2012 2.354 2.354 2.281 2.287 163,101 -0.06(-2.43%)
Jun 20, 2012 2.350 2.369 2.331 2.344 111,434 -0.02(-0.67%)
Jun 19, 2012 2.303 2.369 2.300 2.360 275,616 +0.05(+2.33%)
Jun 18, 2012 2.338 2.363 2.300 2.306 171,272 -0.04(-1.89%)
Jun 15, 2012 2.338 2.382 2.338 2.350 334,993 +0.00(+0.13%)
Jun 14, 2012 2.306 2.360 2.297 2.347 124,145 +0.05(+2.19%)
Jun 13, 2012 2.309 2.363 2.294 2.297 216,486 -0.03(-1.08%)
Jun 12, 2012 2.297 2.335 2.291 2.322 164,629 +0.03(+1.51%)
Jun 11, 2012 2.369 2.372 2.287 2.287 179,230 -0.07(-2.94%)
Jun 08, 2012 2.287 2.360 2.287 2.357 187,551 +0.06(+2.46%)
Jun 07, 2012 2.319 2.325 2.284 2.300 348,643 -0.00(-0.14%)
Jun 06, 2012 2.250 2.303 2.239 2.303 198,049 +0.06(+2.81%)
Jun 05, 2012 2.228 2.297 2.212 2.240 181,817 +0.00(+0.00%)
Jun 04, 2012 2.269 2.278 2.212 2.240 160,329 -0.01(-0.42%)
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.