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 (%)
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%)
Nov 01, 2010 2.033 2.047 2.005 2.024 237,917 -0.00(-0.14%)
Oct 29, 2010 2.016 2.045 1.991 2.027 155,216 +0.01(+0.41%)
Oct 28, 2010 2.041 2.041 1.985 2.019 136,384 -0.01(-0.41%)
Oct 27, 2010 2.030 2.069 1.994 2.027 194,367 -0.02(-0.82%)
Oct 25, 2010 2.061 2.072 2.010 2.044 96,882 -0.01(-0.27%)
Oct 22, 2010 2.027 2.080 2.022 2.049 148,145 +0.03(+1.24%)
Oct 21, 2010 2.010 2.080 1.977 2.024 370,689 +0.02(+0.83%)
Oct 20, 2010 1.983 2.055 1.983 2.008 235,698 +0.03(+1.55%)
Oct 19, 2010 2.010 2.052 1.963 1.977 279,305 -0.07(-3.27%)
Oct 18, 2010 2.036 2.066 1.991 2.044 223,344 +0.02(+0.96%)
Oct 15, 2010 2.016 2.066 1.986 2.025 379,801 +0.04(+1.95%)
Oct 14, 2010 1.975 1.991 1.928 1.986 212,292 +0.00(+0.14%)
Oct 13, 2010 1.969 1.994 1.928 1.983 376,230 +0.03(+1.56%)
Oct 12, 2010 1.975 1.986 1.917 1.953 331,435 -0.03(-1.54%)
Oct 11, 2010 1.994 1.997 1.975 1.983 204,926 -0.01(-0.56%)
Oct 08, 2010 1.919 2.011 1.911 1.994 281,585 +0.08(+4.20%)
Oct 07, 2010 1.922 1.961 1.911 1.914 338,804 +0.01(+0.58%)
Oct 06, 2010 1.872 1.922 1.867 1.903 251,782 +0.02(+1.03%)
Oct 05, 2010 1.847 1.889 1.800 1.883 584,305 +0.05(+2.87%)
Oct 04, 2010 1.883 1.922 1.800 1.831 373,948 -0.08(-4.06%)
Oct 01, 2010 1.869 1.922 1.833 1.908 308,283 +0.05(+2.84%)
Sep 30, 2010 1.897 1.911 1.856 1.856 272,046 -0.02(-1.03%)
Sep 29, 2010 1.869 1.903 1.847 1.875 227,164 -0.01(-0.59%)
Sep 28, 2010 1.872 1.903 1.858 1.886 264,720 +0.01(+0.59%)
Sep 27, 2010 1.856 1.908 1.856 1.875 207,222 +0.01(+0.59%)
Sep 24, 2010 1.792 1.864 1.792 1.864 292,154 +0.10(+5.49%)
Sep 23, 2010 1.786 1.864 1.764 1.767 192,169 -0.04(-2.30%)
Sep 22, 2010 1.858 1.886 1.778 1.808 445,310 -0.07(-3.69%)
Sep 21, 2010 1.919 1.919 1.853 1.878 130,971 -0.04(-2.16%)
Sep 20, 2010 1.861 1.922 1.842 1.919 336,140 +0.07(+3.74%)
Sep 17, 2010 1.864 1.886 1.842 1.850 318,883 +0.00(+0.00%)
Sep 15, 2010 1.800 1.872 1.789 1.850 203,796 +0.04(+1.97%)
Sep 14, 2010 1.817 1.871 1.798 1.814 153,738 -0.02(-0.90%)
Sep 13, 2010 1.776 1.845 1.776 1.831 298,821 +0.08(+4.40%)
Sep 10, 2010 1.773 1.789 1.748 1.754 457,090 -0.01(-0.31%)
Sep 09, 2010 1.767 1.789 1.748 1.759 195,358 +0.02(+0.95%)
Sep 08, 2010 1.718 1.743 1.683 1.743 222,844 +0.04(+2.43%)
Sep 07, 2010 1.781 1.784 1.688 1.701 212,891 -0.08(-4.63%)
Sep 03, 2010 1.715 1.789 1.715 1.784 232,949 +0.07(+4.18%)
Sep 02, 2010 1.710 1.730 1.681 1.712 121,371 -0.01(-0.64%)
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.