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 (%)
Nov 30, 2010 2.209 2.220 2.178 2.187 173,049 -0.02(-1.02%)
Nov 29, 2010 2.189 2.220 2.139 2.209 137,581 +0.01(+0.51%)
Nov 26, 2010 2.195 2.223 2.168 2.198 128,778 -0.03(-1.14%)
Nov 24, 2010 2.198 2.223 2.223 2.223 168,931 +0.06(+2.73%)
Nov 23, 2010 2.192 2.206 2.158 2.164 78,783 -0.06(-2.53%)
Nov 22, 2010 2.175 2.223 2.141 2.220 164,702 +0.04(+1.94%)
Nov 19, 2010 2.167 2.187 2.144 2.178 162,186 +0.01(+0.65%)
Nov 18, 2010 2.141 2.170 2.127 2.164 173,952 +0.05(+2.40%)
Nov 17, 2010 2.108 2.125 2.096 2.113 106,977 +0.03(+1.21%)
Nov 16, 2010 2.085 2.122 2.066 2.088 208,234 -0.02(-1.06%)
Nov 15, 2010 2.124 2.136 2.105 2.110 87,575 +0.01(+0.40%)
Nov 12, 2010 2.071 2.138 2.071 2.102 244,062 +0.00(+0.13%)
Nov 11, 2010 2.074 2.123 2.071 2.099 174,196 +0.01(+0.27%)
Nov 10, 2010 2.102 2.130 2.046 2.094 215,708 -0.01(-0.27%)
Nov 09, 2010 2.113 2.127 2.088 2.099 198,770 -0.02(-0.79%)
Nov 08, 2010 2.113 2.137 2.099 2.116 140,216 -0.02(-0.92%)
Nov 05, 2010 2.164 2.239 2.122 2.136 195,276 -0.03(-1.17%)
Nov 04, 2010 2.082 2.166 2.082 2.161 351,952 +0.09(+4.47%)
Nov 03, 2010 2.066 2.080 2.060 2.068 398,591 -0.01(-0.40%)
Nov 02, 2010 2.066 2.077 2.040 2.077 223,182 +0.04(+2.06%)
Nov 01, 2010 2.043 2.057 2.015 2.035 236,698 -0.00(-0.14%)
Oct 29, 2010 2.026 2.056 2.001 2.038 154,421 +0.01(+0.41%)
Oct 28, 2010 2.052 2.052 1.996 2.029 135,686 -0.01(-0.41%)
Oct 27, 2010 2.040 2.080 2.004 2.038 193,371 -0.02(-0.82%)
Oct 25, 2010 2.071 2.082 2.021 2.054 96,385 -0.01(-0.27%)
Oct 22, 2010 2.038 2.091 2.032 2.060 147,386 +0.03(+1.24%)
Oct 21, 2010 2.021 2.091 1.987 2.035 368,790 +0.02(+0.83%)
Oct 20, 2010 1.993 2.066 1.993 2.018 234,490 +0.03(+1.55%)
Oct 19, 2010 2.021 2.063 1.973 1.987 277,874 -0.07(-3.27%)
Oct 18, 2010 2.046 2.077 2.002 2.054 222,200 +0.02(+0.96%)
Oct 15, 2010 2.027 2.077 1.996 2.035 377,855 +0.04(+1.95%)
Oct 14, 2010 1.985 2.002 1.938 1.996 211,204 +0.00(+0.14%)
Oct 13, 2010 1.979 2.004 1.938 1.993 374,302 +0.03(+1.56%)
Oct 12, 2010 1.985 1.996 1.926 1.963 329,737 -0.03(-1.54%)
Oct 11, 2010 2.004 2.007 1.985 1.993 203,876 -0.01(-0.56%)
Oct 08, 2010 1.929 2.021 1.921 2.004 280,143 +0.08(+4.20%)
Oct 07, 2010 1.932 1.971 1.921 1.924 337,069 +0.01(+0.58%)
Oct 06, 2010 1.882 1.932 1.876 1.912 250,493 +0.02(+1.03%)
Oct 05, 2010 1.857 1.899 1.809 1.893 581,312 +0.05(+2.87%)
Oct 04, 2010 1.893 1.932 1.809 1.840 372,032 -0.08(-4.06%)
Oct 01, 2010 1.879 1.932 1.843 1.918 306,704 +0.05(+2.84%)
Sep 30, 2010 1.907 1.921 1.865 1.865 270,652 -0.02(-1.03%)
Sep 29, 2010 1.879 1.912 1.857 1.885 226,001 -0.01(-0.59%)
Sep 28, 2010 1.882 1.912 1.868 1.896 263,364 +0.01(+0.59%)
Sep 27, 2010 1.865 1.918 1.865 1.885 206,161 +0.01(+0.59%)
Sep 24, 2010 1.801 1.873 1.801 1.873 290,657 +0.10(+5.49%)
Sep 23, 2010 1.796 1.873 1.773 1.776 191,185 -0.04(-2.30%)
Sep 22, 2010 1.868 1.896 1.787 1.818 443,029 -0.07(-3.69%)
Sep 21, 2010 1.929 1.929 1.862 1.887 130,300 -0.04(-2.16%)
Sep 20, 2010 1.871 1.932 1.851 1.929 334,418 +0.07(+3.74%)
Sep 17, 2010 1.873 1.896 1.851 1.860 317,249 +0.00(+0.00%)
Sep 15, 2010 1.810 1.882 1.799 1.860 202,752 +0.04(+1.97%)
Sep 14, 2010 1.826 1.880 1.807 1.824 152,951 -0.02(-0.90%)
Sep 13, 2010 1.785 1.854 1.785 1.840 297,291 +0.08(+4.40%)
Sep 10, 2010 1.782 1.799 1.757 1.763 454,748 -0.01(-0.31%)
Sep 09, 2010 1.777 1.799 1.757 1.768 194,357 +0.02(+0.95%)
Sep 08, 2010 1.727 1.752 1.692 1.752 221,702 +0.04(+2.43%)
Sep 07, 2010 1.790 1.793 1.696 1.710 211,801 -0.08(-4.63%)
Sep 03, 2010 1.724 1.799 1.724 1.793 231,756 +0.07(+4.18%)
Sep 02, 2010 1.718 1.739 1.689 1.721 120,749 -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.