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 (%)
Sep 30, 2011 2.092 2.131 2.015 2.021 274,552 -0.09(-4.09%)
Sep 29, 2011 2.045 2.107 1.985 2.107 195,335 +0.13(+6.46%)
Sep 28, 2011 2.077 2.137 1.979 1.979 217,809 -0.10(-4.58%)
Sep 27, 2011 2.158 2.167 2.042 2.074 280,976 -0.03(-1.41%)
Sep 26, 2011 2.066 2.107 1.979 2.104 179,184 +0.06(+2.76%)
Sep 23, 2011 1.991 2.074 1.991 2.048 169,716 +0.06(+2.99%)
Sep 22, 2011 2.012 2.071 1.976 1.988 486,493 -0.04(-2.19%)
Sep 21, 2011 2.068 2.089 2.033 2.033 202,650 -0.02(-1.16%)
Sep 20, 2011 2.033 2.164 2.031 2.057 316,568 +0.04(+1.91%)
Sep 19, 2011 2.006 2.062 2.000 2.018 216,718 -0.02(-1.16%)
Sep 16, 2011 2.068 2.068 2.009 2.042 259,274 -0.01(-0.43%)
Sep 15, 2011 2.101 2.101 2.024 2.050 144,615 -0.02(-1.14%)
Sep 14, 2011 2.059 2.115 2.009 2.074 293,149 +0.02(+1.15%)
Sep 13, 2011 1.986 2.065 1.977 2.050 390,311 +0.06(+3.27%)
Sep 12, 2011 1.850 1.991 1.850 1.986 214,830 +0.10(+5.49%)
Sep 09, 2011 1.891 1.931 1.865 1.882 300,979 -0.01(-0.62%)
Sep 08, 2011 1.935 1.959 1.891 1.894 296,613 -0.06(-3.17%)
Sep 07, 2011 1.924 1.986 1.903 1.956 445,611 +0.07(+3.76%)
Sep 06, 2011 1.859 1.953 1.859 1.885 602,527 -0.01(-0.62%)
Sep 02, 2011 1.921 1.953 1.891 1.897 301,209 -0.05(-2.58%)
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.