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 (%)
Jul 31, 2012 2.472 2.472 2.296 2.303 466,595 -0.06(-2.43%)
Jul 30, 2012 2.402 2.418 2.348 2.360 235,633 -0.03(-1.20%)
Jul 27, 2012 2.373 2.395 2.363 2.389 227,343 +0.02(+0.81%)
Jul 26, 2012 2.376 2.386 2.348 2.370 228,992 +0.04(+1.78%)
Jul 25, 2012 2.341 2.347 2.316 2.328 110,955 +0.02(+0.69%)
Jul 24, 2012 2.392 2.408 2.312 2.312 244,393 -0.06(-2.55%)
Jul 23, 2012 2.386 2.424 2.373 2.373 151,957 -0.04(-1.85%)
Jul 20, 2012 2.418 2.485 2.415 2.418 185,799 -0.02(-0.66%)
Jul 19, 2012 2.437 2.453 2.424 2.434 68,661 -0.00(-0.13%)
Jul 18, 2012 2.485 2.497 2.418 2.437 180,475 -0.04(-1.80%)
Jul 17, 2012 2.447 2.488 2.434 2.481 163,132 +0.05(+2.09%)
Jul 16, 2012 2.428 2.447 2.418 2.431 99,788 +0.00(+0.13%)
Jul 13, 2012 2.402 2.434 2.393 2.428 178,533 +0.04(+1.59%)
Jul 12, 2012 2.367 2.399 2.352 2.390 142,808 +0.00(+0.13%)
Jul 11, 2012 2.383 2.396 2.345 2.386 225,346 +0.01(+0.27%)
Jul 10, 2012 2.355 2.383 2.348 2.380 100,886 +0.03(+1.35%)
Jul 09, 2012 2.342 2.374 2.341 2.348 127,710 -0.01(-0.27%)
Jul 06, 2012 2.355 2.390 2.348 2.355 156,547 -0.03(-1.33%)
Jul 05, 2012 2.377 2.390 2.374 2.386 105,184 +0.01(+0.53%)
Jul 03, 2012 2.377 2.390 2.348 2.374 104,048 +0.00(+0.13%)
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.