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

Gladstone Investment (NQ: GAIN )

14.15 +0.06 (+0.43%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 10, 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 30, 2011 2.133 2.133 2.084 2.090 204,327 -0.03(-1.24%)
Jun 29, 2011 2.189 2.189 2.113 2.116 209,880 -0.02(-0.96%)
Jun 28, 2011 2.136 2.177 2.128 2.136 202,851 +0.00(+0.00%)
Jun 27, 2011 2.128 2.183 2.122 2.136 399,667 +0.01(+0.69%)
Jun 24, 2011 2.104 2.136 2.078 2.122 1,288,636 +0.03(+1.40%)
Jun 23, 2011 2.075 2.119 2.069 2.092 345,982 -0.02(-0.97%)
Jun 22, 2011 2.136 2.136 2.101 2.113 271,476 -0.04(-1.77%)
Jun 21, 2011 2.198 2.198 2.125 2.151 312,816 -0.03(-1.21%)
Jun 20, 2011 2.183 2.195 2.133 2.177 177,465 +0.02(+1.09%)
Jun 17, 2011 2.171 2.192 2.128 2.154 380,542 -0.00(-0.14%)
Jun 16, 2011 2.122 2.192 2.116 2.157 271,797 +0.05(+2.29%)
Jun 15, 2011 2.126 2.161 2.082 2.109 333,340 -0.04(-1.89%)
Jun 14, 2011 2.109 2.168 2.106 2.149 296,673 +0.06(+3.07%)
Jun 13, 2011 2.103 2.135 2.071 2.085 227,148 -0.01(-0.42%)
Jun 10, 2011 2.103 2.114 2.085 2.094 268,619 -0.01(-0.41%)
Jun 09, 2011 2.111 2.135 2.100 2.103 338,948 -0.01(-0.28%)
Jun 08, 2011 2.056 2.136 2.056 2.109 321,240 +0.05(+2.26%)
Jun 07, 2011 2.050 2.111 2.050 2.062 285,295 +0.03(+1.43%)
Jun 06, 2011 2.117 2.132 2.033 2.033 366,033 -0.04(-2.10%)
Jun 03, 2011 2.094 2.114 2.071 2.077 347,785 +0.05(+2.29%)
May 24, 2011 1.989 2.047 1.963 2.030 534,525 +0.05(+2.50%)
May 23, 2011 1.992 2.013 1.978 1.981 590,939 -0.03(-1.30%)
May 20, 2011 2.082 2.093 1.986 2.007 939,337 -0.09(-4.23%)
May 19, 2011 2.091 2.117 2.065 2.095 247,060 +0.02(+1.05%)
May 18, 2011 2.085 2.085 2.030 2.074 486,900 -0.01(-0.35%)
May 17, 2011 2.081 2.101 2.074 2.081 294,076 -0.01(-0.41%)
May 16, 2011 2.095 2.124 2.084 2.090 310,694 -0.02(-0.82%)
May 13, 2011 2.162 2.165 2.095 2.107 243,580 -0.05(-2.28%)
May 12, 2011 2.118 2.162 2.110 2.156 200,139 +0.03(+1.36%)
May 11, 2011 2.139 2.153 2.124 2.127 315,590 -0.02(-1.08%)
May 10, 2011 2.165 2.165 2.133 2.150 330,935 +0.00(+0.00%)
May 09, 2011 2.136 2.159 2.133 2.150 168,524 +0.02(+0.81%)
May 06, 2011 2.188 2.191 2.130 2.133 208,564 -0.02(-0.81%)
May 05, 2011 2.165 2.199 2.147 2.150 159,615 -0.02(-0.93%)
May 04, 2011 2.191 2.205 2.170 2.170 184,977 -0.02(-0.92%)
May 03, 2011 2.196 2.225 2.188 2.191 281,630 -0.01(-0.52%)
May 02, 2011 2.197 2.289 2.188 2.202 348,803 -0.03(-1.55%)
Apr 29, 2011 2.208 2.251 2.182 2.237 298,397 +0.04(+1.84%)
Apr 28, 2011 2.188 2.199 2.159 2.196 134,512 +0.01(+0.40%)
Apr 27, 2011 2.196 2.202 2.188 2.188 102,995 -0.01(-0.53%)
Apr 26, 2011 2.182 2.199 2.168 2.199 222,432 +0.03(+1.47%)
Apr 25, 2011 2.196 2.208 2.153 2.168 402,178 -0.03(-1.32%)
Apr 21, 2011 2.217 2.234 2.188 2.196 224,006 -0.01(-0.46%)
Apr 20, 2011 2.208 2.208 2.176 2.207 238,417 +0.03(+1.26%)
Apr 19, 2011 2.191 2.191 2.170 2.179 163,781 +0.00(+0.07%)
Apr 18, 2011 2.152 2.195 2.152 2.178 353,009 +0.03(+1.20%)
Apr 15, 2011 2.140 2.178 2.140 2.152 345,439 +0.00(+0.00%)
Apr 14, 2011 2.097 2.169 2.094 2.152 287,854 +0.05(+2.60%)
Apr 13, 2011 2.086 2.115 2.086 2.097 446,978 +0.03(+1.25%)
Apr 12, 2011 2.103 2.138 2.069 2.071 217,384 -0.05(-2.44%)
Apr 11, 2011 2.155 2.155 2.117 2.123 164,376 -0.03(-1.47%)
Apr 08, 2011 2.155 2.160 2.112 2.155 179,207 +0.00(+0.13%)
Apr 07, 2011 2.160 2.175 2.129 2.152 148,633 +0.00(+0.13%)
Apr 06, 2011 2.183 2.183 2.146 2.149 225,239 -0.03(-1.19%)
Apr 05, 2011 2.212 2.212 2.163 2.175 208,730 -0.03(-1.56%)
Apr 04, 2011 2.198 2.229 2.181 2.209 196,130 +0.03(+1.18%)
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.