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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 2.295 2.348 2.276 2.314 223,103 +0.03(+1.52%)
May 30, 2012 2.279 2.317 2.267 2.279 100,425 -0.02(-0.96%)
May 29, 2012 2.279 2.314 2.257 2.301 152,449 +0.05(+2.09%)
May 25, 2012 2.285 2.323 2.249 2.254 204,971 -0.03(-1.10%)
May 24, 2012 2.285 2.298 2.245 2.279 110,266 +0.01(+0.28%)
May 23, 2012 2.260 2.298 2.222 2.273 214,431 +0.00(+0.00%)
May 22, 2012 2.311 2.330 2.254 2.273 424,447 -0.05(-2.17%)
May 21, 2012 2.175 2.323 2.175 2.323 260,854 +0.15(+6.80%)
May 18, 2012 2.207 2.251 2.172 2.175 413,170 -0.04(-1.71%)
May 17, 2012 2.267 2.270 2.213 2.213 216,909 -0.04(-1.82%)
May 16, 2012 2.314 2.314 2.251 2.254 162,087 -0.04(-1.92%)
May 15, 2012 2.317 2.345 2.267 2.298 256,468 -0.03(-1.21%)
May 14, 2012 2.270 2.348 2.267 2.326 201,594 +0.04(+1.92%)
May 11, 2012 2.257 2.295 2.251 2.282 209,961 +0.01(+0.41%)
May 10, 2012 2.251 2.289 2.251 2.273 84,187 +0.03(+1.54%)
May 09, 2012 2.232 2.261 2.232 2.239 88,812 -0.01(-0.42%)
May 08, 2012 2.236 2.267 2.229 2.248 146,921 +0.01(+0.42%)
May 07, 2012 2.220 2.254 2.220 2.239 103,256 +0.02(+0.70%)
May 04, 2012 2.239 2.264 2.223 2.223 257,617 -0.03(-1.25%)
May 03, 2012 2.251 2.279 2.239 2.251 184,111 -0.01(-0.28%)
May 02, 2012 2.267 2.279 2.245 2.257 220,496 -0.02(-0.69%)
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.