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

Gladstone Investment (NQ: GAIN )

14.16 -0.16 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2011 2.231 2.231 2.216 2.231 192,245 +0.00(+0.00%)
Mar 30, 2011 2.251 2.268 2.228 2.231 191,205 -0.02(-0.77%)
Mar 29, 2011 2.239 2.277 2.222 2.248 180,017 +0.00(+0.13%)
Mar 28, 2011 2.271 2.285 2.245 2.245 187,601 -0.01(-0.38%)
Mar 25, 2011 2.254 2.271 2.199 2.254 85,546 +0.02(+0.77%)
Mar 24, 2011 2.242 2.271 2.218 2.236 296,961 +0.01(+0.39%)
Mar 23, 2011 2.150 2.231 2.150 2.228 201,200 +0.07(+3.06%)
Mar 22, 2011 2.210 2.210 2.162 2.162 133,041 -0.04(-1.83%)
Mar 21, 2011 2.162 2.202 2.121 2.202 168,387 +0.08(+3.93%)
Mar 18, 2011 2.090 2.118 2.072 2.118 331,942 +0.05(+2.50%)
Mar 17, 2011 2.173 2.173 2.024 2.067 920,201 -0.07(-3.23%)
Mar 16, 2011 2.170 2.193 2.130 2.136 326,660 -0.03(-1.58%)
Mar 15, 2011 2.161 2.187 2.136 2.170 190,933 -0.03(-1.43%)
Mar 14, 2011 2.210 2.224 2.187 2.201 130,609 -0.03(-1.28%)
Mar 11, 2011 2.179 2.256 2.179 2.230 196,446 +0.05(+2.09%)
Mar 10, 2011 2.244 2.245 2.184 2.184 327,034 -0.08(-3.54%)
Mar 09, 2011 2.342 2.373 2.262 2.264 240,495 -0.09(-3.77%)
Mar 08, 2011 2.287 2.378 2.287 2.353 214,217 +0.07(+2.88%)
Mar 07, 2011 2.359 2.379 2.259 2.287 405,920 -0.07(-2.91%)
Mar 04, 2011 2.376 2.444 2.333 2.356 335,642 -0.01(-0.48%)
Mar 03, 2011 2.304 2.373 2.304 2.367 175,393 +0.08(+3.50%)
Mar 02, 2011 2.316 2.327 2.264 2.287 165,554 -0.02(-0.87%)
Mar 01, 2011 2.359 2.373 2.307 2.307 362,612 -0.06(-2.42%)
Feb 28, 2011 2.336 2.370 2.319 2.364 341,417 +0.06(+2.61%)
Feb 25, 2011 2.241 2.324 2.224 2.304 200,003 +0.07(+2.94%)
Feb 24, 2011 2.219 2.253 2.179 2.239 318,790 +0.02(+0.77%)
Feb 23, 2011 2.256 2.279 2.193 2.221 206,333 -0.02(-0.89%)
Feb 22, 2011 2.236 2.287 2.196 2.241 334,460 +0.02(+0.90%)
Feb 18, 2011 2.267 2.267 2.207 2.221 259,351 -0.03(-1.52%)
Feb 17, 2011 2.230 2.264 2.179 2.256 520,811 +0.02(+0.77%)
Feb 16, 2011 2.276 2.276 2.190 2.239 255,028 -0.03(-1.14%)
Feb 15, 2011 2.281 2.304 2.190 2.264 476,287 -0.05(-2.33%)
Feb 14, 2011 2.276 2.347 2.273 2.318 345,570 +0.04(+1.87%)
Feb 11, 2011 2.222 2.276 2.222 2.276 142,581 +0.05(+2.43%)
Feb 10, 2011 2.247 2.264 2.205 2.222 150,958 -0.04(-1.76%)
Feb 09, 2011 2.276 2.276 2.207 2.262 263,287 -0.01(-0.50%)
Feb 08, 2011 2.225 2.273 2.191 2.273 390,984 +0.05(+2.30%)
Feb 07, 2011 2.185 2.244 2.185 2.222 266,890 +0.05(+2.49%)
Feb 04, 2011 2.162 2.196 2.156 2.168 151,823 +0.00(+0.00%)
Feb 03, 2011 2.219 2.227 2.156 2.168 147,903 -0.05(-2.43%)
Feb 02, 2011 2.222 2.236 2.185 2.222 183,046 +0.00(+0.13%)
Feb 01, 2011 2.037 2.242 2.037 2.219 418,334 +0.21(+10.33%)
Jan 31, 2011 1.994 2.048 1.986 2.011 267,459 +0.04(+2.17%)
Jan 28, 2011 2.048 2.051 1.937 1.969 485,547 -0.09(-4.29%)
Jan 27, 2011 2.060 2.062 2.028 2.057 143,797 +0.00(+0.14%)
Jan 26, 2011 2.062 2.062 2.025 2.054 187,475 +0.00(+0.00%)
Jan 25, 2011 2.168 2.225 2.011 2.054 787,703 -0.13(-5.99%)
Jan 24, 2011 2.168 2.207 2.168 2.185 89,654 +0.01(+0.39%)
Jan 21, 2011 2.188 2.210 2.168 2.176 328,580 -0.00(-0.13%)
Jan 20, 2011 2.171 2.207 2.171 2.179 162,154 +0.01(+0.26%)
Jan 19, 2011 2.244 2.244 2.165 2.173 153,953 -0.07(-2.92%)
Jan 18, 2011 2.230 2.247 2.193 2.239 127,230 -0.01(-0.63%)
Jan 14, 2011 2.233 2.256 2.216 2.253 209,536 +0.01(+0.50%)
Jan 13, 2011 2.222 2.242 2.205 2.242 325,951 +0.02(+0.89%)
Jan 12, 2011 2.230 2.230 2.191 2.222 125,230 -0.00(-0.13%)
Jan 11, 2011 2.176 2.225 2.176 2.225 203,660 +0.05(+2.48%)
Jan 10, 2011 2.137 2.185 2.137 2.171 118,400 +0.02(+0.79%)
Jan 07, 2011 2.193 2.193 2.137 2.154 197,622 -0.03(-1.42%)
Jan 06, 2011 2.188 2.202 2.168 2.185 122,255 -0.01(-0.39%)
Jan 05, 2011 2.165 2.205 2.165 2.193 126,007 +0.02(+1.04%)
Jan 04, 2011 2.219 2.219 2.151 2.171 153,503 -0.05(-2.04%)
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.