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 (%)
May 31, 2012 2.307 2.360 2.288 2.326 221,960 +0.03(+1.52%)
May 30, 2012 2.291 2.329 2.278 2.291 99,911 -0.02(-0.96%)
May 29, 2012 2.291 2.326 2.269 2.313 151,668 +0.05(+2.09%)
May 25, 2012 2.297 2.335 2.261 2.266 203,921 -0.03(-1.10%)
May 24, 2012 2.297 2.310 2.257 2.291 109,702 +0.01(+0.28%)
May 23, 2012 2.272 2.310 2.234 2.285 213,333 +0.00(+0.00%)
May 22, 2012 2.323 2.342 2.265 2.285 422,273 -0.05(-2.17%)
May 21, 2012 2.186 2.335 2.186 2.335 259,518 +0.15(+6.80%)
May 18, 2012 2.218 2.262 2.183 2.186 411,054 -0.04(-1.71%)
May 17, 2012 2.278 2.281 2.224 2.224 215,798 -0.04(-1.82%)
May 16, 2012 2.326 2.326 2.262 2.266 161,256 -0.04(-1.92%)
May 15, 2012 2.329 2.357 2.278 2.310 255,155 -0.03(-1.21%)
May 14, 2012 2.282 2.360 2.278 2.338 200,561 +0.04(+1.92%)
May 11, 2012 2.269 2.307 2.263 2.294 208,885 +0.01(+0.41%)
May 10, 2012 2.263 2.300 2.263 2.285 83,756 +0.03(+1.54%)
May 09, 2012 2.244 2.272 2.244 2.250 88,357 -0.01(-0.42%)
May 08, 2012 2.247 2.278 2.241 2.260 146,168 +0.01(+0.42%)
May 07, 2012 2.231 2.266 2.231 2.250 102,727 +0.02(+0.70%)
May 04, 2012 2.250 2.275 2.234 2.234 256,297 -0.03(-1.25%)
May 03, 2012 2.263 2.291 2.250 2.263 183,168 -0.01(-0.28%)
May 02, 2012 2.278 2.291 2.256 2.269 219,367 -0.02(-0.69%)
May 01, 2012 2.326 2.379 2.278 2.285 224,035 -0.05(-2.02%)
Apr 30, 2012 2.379 2.392 2.326 2.332 238,465 -0.04(-1.59%)
Apr 27, 2012 2.316 2.379 2.310 2.370 209,853 +0.05(+2.17%)
Apr 26, 2012 2.322 2.351 2.273 2.319 105,919 +0.00(+0.00%)
Apr 25, 2012 2.344 2.366 2.307 2.319 139,024 -0.01(-0.27%)
Apr 24, 2012 2.244 2.326 2.244 2.326 140,561 +0.08(+3.50%)
Apr 23, 2012 2.256 2.291 2.234 2.247 281,037 -0.03(-1.38%)
Apr 20, 2012 2.304 2.332 2.263 2.278 208,624 +0.01(+0.42%)
Apr 19, 2012 2.307 2.341 2.269 2.269 140,924 -0.03(-1.23%)
Apr 18, 2012 2.332 2.358 2.288 2.297 120,976 -0.04(-1.75%)
Apr 17, 2012 2.354 2.381 2.323 2.338 137,076 -0.01(-0.27%)
Apr 16, 2012 2.279 2.362 2.279 2.344 148,207 +0.08(+3.44%)
Apr 13, 2012 2.323 2.335 2.266 2.266 160,636 -0.06(-2.42%)
Apr 12, 2012 2.254 2.335 2.254 2.323 197,581 +0.07(+2.90%)
Apr 11, 2012 2.260 2.300 2.235 2.257 202,091 +0.01(+0.28%)
Apr 10, 2012 2.369 2.369 2.238 2.251 394,794 -0.09(-3.87%)
Apr 09, 2012 2.369 2.385 2.341 2.341 262,078 -0.03(-1.32%)
Apr 05, 2012 2.379 2.407 2.372 2.372 97,719 -0.02(-0.91%)
Apr 04, 2012 2.397 2.416 2.382 2.394 132,767 -0.03(-1.29%)
Apr 03, 2012 2.419 2.438 2.407 2.426 114,559 +0.01(+0.26%)
Apr 02, 2012 2.363 2.422 2.363 2.419 199,679 +0.06(+2.38%)
Mar 30, 2012 2.451 2.460 2.363 2.363 317,907 -0.06(-2.45%)
Mar 29, 2012 2.407 2.426 2.376 2.422 103,818 +0.00(+0.13%)
Mar 28, 2012 2.435 2.457 2.416 2.419 168,597 -0.02(-0.77%)
Mar 27, 2012 2.497 2.504 2.432 2.438 181,587 -0.07(-2.62%)
Mar 26, 2012 2.476 2.504 2.451 2.504 201,524 +0.05(+1.91%)
Mar 23, 2012 2.413 2.463 2.413 2.457 205,151 +0.04(+1.55%)
Mar 22, 2012 2.410 2.432 2.404 2.419 119,175 +0.00(+0.00%)
Mar 21, 2012 2.444 2.449 2.413 2.419 105,372 -0.02(-0.64%)
Mar 20, 2012 2.444 2.454 2.416 2.435 189,710 -0.01(-0.38%)
Mar 19, 2012 2.420 2.457 2.410 2.444 173,277 +0.03(+1.41%)
Mar 16, 2012 2.438 2.460 2.404 2.410 222,421 -0.04(-1.52%)
Mar 15, 2012 2.450 2.460 2.401 2.447 146,453 +0.01(+0.25%)
Mar 14, 2012 2.469 2.469 2.416 2.441 184,950 -0.02(-1.00%)
Mar 13, 2012 2.454 2.469 2.426 2.466 139,890 +0.03(+1.14%)
Mar 12, 2012 2.426 2.447 2.423 2.438 148,456 +0.00(+0.00%)
Mar 09, 2012 2.413 2.457 2.401 2.438 176,957 +0.02(+0.77%)
Mar 08, 2012 2.420 2.423 2.379 2.420 86,417 +0.01(+0.51%)
Mar 07, 2012 2.352 2.413 2.352 2.407 145,993 +0.06(+2.63%)
Mar 06, 2012 2.404 2.410 2.336 2.345 308,417 -0.08(-3.19%)
Mar 05, 2012 2.349 2.426 2.342 2.423 173,076 +0.07(+3.16%)
Mar 02, 2012 2.392 2.402 2.345 2.349 303,159 -0.04(-1.81%)
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.