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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 2.246 2.283 2.201 2.283 594,462 +0.11(+5.17%)
Nov 29, 2011 2.146 2.173 2.109 2.170 189,284 +0.02(+0.85%)
Nov 28, 2011 2.137 2.173 2.092 2.152 250,682 +0.08(+3.95%)
Nov 25, 2011 2.055 2.177 2.055 2.070 123,914 +0.01(+0.29%)
Nov 23, 2011 2.149 2.152 2.058 2.064 350,472 -0.10(-4.49%)
Nov 22, 2011 2.167 2.213 2.158 2.161 140,600 -0.01(-0.42%)
Nov 21, 2011 2.164 2.222 2.164 2.170 162,606 -0.04(-1.65%)
Nov 18, 2011 2.173 2.210 2.155 2.207 175,686 +0.03(+1.53%)
Nov 17, 2011 2.189 2.228 2.158 2.173 163,774 -0.03(-1.24%)
Nov 16, 2011 2.255 2.280 2.192 2.201 226,545 -0.08(-3.33%)
Nov 15, 2011 2.186 2.280 2.186 2.277 220,663 +0.08(+3.73%)
Nov 14, 2011 2.213 2.216 2.156 2.195 294,346 -0.02(-1.09%)
Nov 11, 2011 2.231 2.243 2.186 2.219 352,979 +0.01(+0.27%)
Nov 10, 2011 2.270 2.279 2.198 2.213 214,816 -0.02(-0.94%)
Nov 09, 2011 2.255 2.288 2.231 2.234 266,623 -0.09(-3.76%)
Nov 08, 2011 2.288 2.324 2.219 2.321 249,191 +0.04(+1.85%)
Nov 07, 2011 2.237 2.291 2.213 2.279 128,995 +0.03(+1.20%)
Nov 04, 2011 2.285 2.285 2.213 2.252 173,209 -0.04(-1.84%)
Nov 03, 2011 2.258 2.309 2.231 2.294 213,537 +0.06(+2.56%)
Nov 02, 2011 2.231 2.255 2.165 2.237 180,646 +0.07(+3.19%)
Nov 01, 2011 2.162 2.255 2.147 2.168 238,911 -0.09(-3.87%)
Oct 31, 2011 2.258 2.309 2.195 2.255 247,544 -0.02(-0.66%)
Oct 28, 2011 2.288 2.309 2.270 2.270 271,274 -0.03(-1.18%)
Oct 27, 2011 2.300 2.300 2.246 2.297 453,781 +0.06(+2.55%)
Oct 26, 2011 2.219 2.261 2.183 2.240 265,288 +0.06(+2.76%)
Oct 25, 2011 2.231 2.249 2.171 2.180 388,770 -0.07(-3.21%)
Oct 24, 2011 2.210 2.258 2.201 2.252 415,532 +0.05(+2.05%)
Oct 21, 2011 2.216 2.228 2.156 2.207 228,953 +0.03(+1.52%)
Oct 20, 2011 2.116 2.207 2.107 2.174 207,847 +0.07(+3.14%)
Oct 19, 2011 2.219 2.228 2.098 2.107 218,506 -0.11(-5.15%)
Oct 18, 2011 2.114 2.243 2.114 2.222 311,649 +0.13(+5.99%)
Oct 17, 2011 2.147 2.168 2.081 2.096 144,744 -0.07(-3.44%)
Oct 14, 2011 2.192 2.192 2.108 2.171 187,963 -0.00(-0.14%)
Oct 13, 2011 2.135 2.180 2.099 2.174 222,264 +0.01(+0.69%)
Oct 12, 2011 2.114 2.165 2.102 2.159 237,801 +0.06(+2.70%)
Oct 11, 2011 2.087 2.111 2.034 2.102 239,205 +0.00(+0.00%)
Oct 10, 2011 2.027 2.105 2.021 2.102 241,683 +0.11(+5.56%)
Oct 07, 2011 2.087 2.087 1.962 1.992 269,159 -0.10(-4.58%)
Oct 06, 2011 2.067 2.093 2.027 2.087 182,288 +0.01(+0.72%)
Oct 05, 2011 2.066 2.096 2.024 2.072 241,135 +0.02(+1.17%)
Oct 04, 2011 1.890 2.066 1.812 2.048 641,163 +0.13(+6.86%)
Oct 03, 2011 2.021 2.087 1.917 1.917 398,807 -0.12(-5.74%)
Sep 30, 2011 2.105 2.144 2.027 2.033 272,867 -0.09(-4.09%)
Sep 29, 2011 2.057 2.120 1.998 2.120 194,136 +0.13(+6.46%)
Sep 28, 2011 2.090 2.150 1.992 1.992 216,472 -0.10(-4.58%)
Sep 27, 2011 2.171 2.180 2.054 2.087 279,251 -0.03(-1.41%)
Sep 26, 2011 2.078 2.120 1.992 2.117 178,085 +0.06(+2.76%)
Sep 23, 2011 2.004 2.087 2.004 2.060 168,674 +0.06(+2.99%)
Sep 22, 2011 2.024 2.084 1.989 2.001 483,508 -0.04(-2.19%)
Sep 21, 2011 2.081 2.102 2.045 2.045 201,407 -0.02(-1.16%)
Sep 20, 2011 2.045 2.177 2.044 2.069 314,626 +0.04(+1.91%)
Sep 19, 2011 2.019 2.075 2.013 2.030 215,388 -0.02(-1.16%)
Sep 16, 2011 2.081 2.081 2.022 2.054 257,683 -0.01(-0.43%)
Sep 15, 2011 2.114 2.114 2.036 2.063 143,728 -0.02(-1.14%)
Sep 14, 2011 2.072 2.128 2.022 2.087 291,350 +0.02(+1.15%)
Sep 13, 2011 1.998 2.078 1.989 2.063 387,915 +0.07(+3.27%)
Sep 12, 2011 1.861 2.004 1.861 1.998 213,511 +0.10(+5.49%)
Sep 09, 2011 1.903 1.943 1.876 1.894 299,132 -0.01(-0.62%)
Sep 08, 2011 1.947 1.971 1.903 1.906 294,793 -0.06(-3.17%)
Sep 07, 2011 1.935 1.998 1.915 1.968 442,877 +0.07(+3.76%)
Sep 06, 2011 1.870 1.965 1.870 1.897 598,830 -0.01(-0.62%)
Sep 02, 2011 1.932 1.965 1.903 1.909 299,361 -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.