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

Gladstone Investment (NQ: GAIN )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2011 1.983 2.037 1.974 2.000 268,974 +0.04(+2.17%)
Jan 28, 2011 2.037 2.039 1.926 1.957 488,296 -0.09(-4.29%)
Jan 27, 2011 2.048 2.051 2.017 2.045 144,612 +0.00(+0.14%)
Jan 26, 2011 2.051 2.051 2.014 2.042 188,537 +0.00(+0.00%)
Jan 25, 2011 2.155 2.212 2.000 2.042 792,163 -0.13(-5.99%)
Jan 24, 2011 2.155 2.195 2.155 2.172 90,162 +0.01(+0.39%)
Jan 21, 2011 2.175 2.198 2.155 2.164 330,441 -0.00(-0.13%)
Jan 20, 2011 2.158 2.195 2.158 2.167 163,072 +0.01(+0.26%)
Jan 19, 2011 2.232 2.232 2.153 2.161 154,825 -0.07(-2.92%)
Jan 18, 2011 2.218 2.235 2.181 2.226 127,950 -0.01(-0.63%)
Jan 14, 2011 2.221 2.243 2.204 2.240 210,722 +0.01(+0.51%)
Jan 13, 2011 2.209 2.229 2.192 2.229 327,796 +0.02(+0.89%)
Jan 12, 2011 2.218 2.218 2.178 2.209 125,939 -0.00(-0.13%)
Jan 11, 2011 2.164 2.212 2.164 2.212 204,813 +0.05(+2.48%)
Jan 10, 2011 2.125 2.173 2.125 2.159 119,071 +0.02(+0.79%)
Jan 07, 2011 2.181 2.181 2.125 2.142 198,741 -0.03(-1.42%)
Jan 06, 2011 2.176 2.190 2.156 2.173 122,947 -0.01(-0.39%)
Jan 05, 2011 2.153 2.192 2.153 2.181 126,721 +0.02(+1.04%)
Jan 04, 2011 2.206 2.206 2.139 2.159 154,372 -0.05(-2.04%)
Jan 03, 2011 2.170 2.206 2.170 2.204 190,344 +0.05(+2.35%)
Dec 31, 2010 2.153 2.187 2.150 2.153 131,294 +0.00(+0.13%)
Dec 30, 2010 2.161 2.184 2.150 2.150 91,047 -0.01(-0.26%)
Dec 29, 2010 2.167 2.192 2.145 2.156 184,730 -0.00(-0.13%)
Dec 28, 2010 2.195 2.198 2.134 2.159 164,580 -0.03(-1.41%)
Dec 27, 2010 2.192 2.204 2.130 2.190 74,809 +0.00(+0.00%)
Dec 23, 2010 2.176 2.205 2.168 2.190 155,750 +0.01(+0.65%)
Dec 22, 2010 2.161 2.190 2.139 2.176 183,039 +0.01(+0.52%)
Dec 21, 2010 2.159 2.204 2.147 2.164 202,290 +0.03(+1.18%)
Dec 20, 2010 2.170 2.175 2.136 2.139 217,989 -0.01(-0.52%)
Dec 17, 2010 2.189 2.189 2.128 2.150 498,804 -0.03(-1.41%)
Dec 16, 2010 2.161 2.198 2.145 2.181 225,800 +0.03(+1.17%)
Dec 15, 2010 2.156 2.170 2.142 2.156 142,936 -0.01(-0.39%)
Dec 14, 2010 2.153 2.181 2.131 2.164 162,946 +0.01(+0.52%)
Dec 13, 2010 2.192 2.192 2.148 2.153 177,144 -0.04(-1.66%)
Dec 10, 2010 2.187 2.189 2.161 2.189 105,631 +0.01(+0.64%)
Dec 09, 2010 2.181 2.201 2.136 2.175 233,409 +0.01(+0.26%)
Dec 08, 2010 2.187 2.201 2.170 2.170 504,287 -0.00(-0.13%)
Dec 07, 2010 2.181 2.195 2.156 2.173 196,622 +0.02(+0.78%)
Dec 06, 2010 2.161 2.184 2.139 2.156 143,997 -0.02(-0.77%)
Dec 03, 2010 2.170 2.189 2.136 2.173 90,593 -0.00(-0.13%)
Dec 02, 2010 2.187 2.195 2.133 2.175 117,829 -0.00(-0.13%)
Dec 01, 2010 2.206 2.206 2.161 2.178 263,945 +0.00(+0.13%)
Nov 30, 2010 2.198 2.209 2.167 2.175 173,940 -0.02(-1.02%)
Nov 29, 2010 2.178 2.209 2.128 2.198 138,289 +0.01(+0.51%)
Nov 26, 2010 2.184 2.212 2.157 2.187 129,441 -0.03(-1.14%)
Nov 24, 2010 2.187 2.212 2.212 2.212 169,800 +0.06(+2.73%)
Nov 23, 2010 2.181 2.195 2.147 2.153 79,188 -0.06(-2.53%)
Nov 22, 2010 2.164 2.212 2.131 2.209 165,550 +0.04(+1.94%)
Nov 19, 2010 2.156 2.175 2.133 2.167 163,021 +0.01(+0.65%)
Nov 18, 2010 2.131 2.159 2.117 2.153 174,847 +0.05(+2.40%)
Nov 17, 2010 2.097 2.114 2.086 2.103 107,528 +0.03(+1.21%)
Nov 16, 2010 2.075 2.111 2.055 2.077 209,306 -0.02(-1.06%)
Nov 15, 2010 2.114 2.125 2.094 2.100 88,026 +0.01(+0.40%)
Nov 12, 2010 2.061 2.127 2.061 2.091 245,318 +0.00(+0.13%)
Nov 11, 2010 2.063 2.112 2.061 2.088 175,093 +0.01(+0.27%)
Nov 10, 2010 2.091 2.119 2.036 2.083 216,819 -0.01(-0.27%)
Nov 09, 2010 2.102 2.116 2.077 2.088 199,793 -0.02(-0.79%)
Nov 08, 2010 2.102 2.126 2.088 2.105 140,938 -0.02(-0.92%)
Nov 05, 2010 2.153 2.228 2.111 2.125 196,281 -0.03(-1.17%)
Nov 04, 2010 2.072 2.155 2.072 2.150 353,764 +0.09(+4.47%)
Nov 03, 2010 2.055 2.069 2.049 2.058 400,643 -0.01(-0.40%)
Nov 02, 2010 2.055 2.066 2.030 2.066 224,332 +0.04(+2.06%)
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.