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

Gladstone Investment (NQ: GAIN )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 1:34 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 (%)
May 31, 2013 2.509 2.523 2.475 2.482 373,835 -0.02(-0.82%)
May 30, 2013 2.475 2.530 2.472 2.502 232,853 +0.03(+1.24%)
May 29, 2013 2.475 2.489 2.465 2.472 296,507 -0.01(-0.55%)
May 28, 2013 2.526 2.550 2.475 2.485 485,507 -0.03(-1.22%)
May 24, 2013 2.509 2.516 2.475 2.516 0 +0.00(+0.00%)
May 23, 2013 2.492 2.523 2.465 2.516 0 +0.00(+0.14%)
May 22, 2013 2.560 2.560 2.502 2.513 0 -0.03(-1.34%)
May 21, 2013 2.547 2.560 2.540 2.547 0 +0.01(+0.27%)
May 20, 2013 2.516 2.554 2.512 2.540 0 +0.02(+0.95%)
May 17, 2013 2.509 2.519 2.492 2.516 0 +0.01(+0.41%)
May 16, 2013 2.475 2.519 2.475 2.506 344,341 +0.03(+1.24%)
May 15, 2013 2.482 2.482 2.462 2.475 0 +0.01(+0.55%)
May 13, 2013 2.448 2.468 2.441 2.462 0 +0.00(+0.14%)
May 10, 2013 2.458 2.475 2.448 2.458 0 +0.01(+0.42%)
May 09, 2013 2.441 2.461 2.441 2.448 0 +0.01(+0.28%)
May 08, 2013 2.455 2.455 2.441 2.441 0 -0.01(-0.55%)
May 07, 2013 2.465 2.465 2.451 2.455 0 -0.01(-0.41%)
May 06, 2013 2.448 2.475 2.448 2.465 0 +0.01(+0.41%)
May 03, 2013 2.462 2.468 2.438 2.455 0 +0.02(+0.70%)
May 02, 2013 2.428 2.495 2.421 2.438 0 +0.02(+0.70%)
May 01, 2013 2.509 2.539 2.411 2.421 0 -0.10(-4.03%)
Apr 30, 2013 2.523 2.546 2.499 2.523 0 +0.00(+0.00%)
Apr 29, 2013 2.492 2.523 2.489 2.523 235,594 +0.03(+1.22%)
Apr 26, 2013 2.495 2.533 2.492 2.492 426,432 -0.01(-0.27%)
Apr 25, 2013 2.472 2.499 2.458 2.499 319,183 +0.03(+1.10%)
Apr 24, 2013 2.465 2.492 2.448 2.472 431,319 -0.00(-0.14%)
Apr 23, 2013 2.502 2.502 2.445 2.475 393,045 -0.00(-0.14%)
Apr 22, 2013 2.445 2.492 2.394 2.478 468,130 +0.02(+0.97%)
Apr 19, 2013 2.397 2.458 2.397 2.455 334,582 +0.05(+2.12%)
Apr 18, 2013 2.441 2.475 2.378 2.404 448,033 -0.04(-1.53%)
Apr 17, 2013 2.458 2.475 2.428 2.441 365,104 -0.03(-1.23%)
Apr 16, 2013 2.478 2.488 2.448 2.471 286,791 +0.02(+0.96%)
Apr 15, 2013 2.471 2.495 2.445 2.448 390,387 -0.04(-1.76%)
Apr 12, 2013 2.488 2.510 2.461 2.492 178,857 +0.00(+0.00%)
Apr 11, 2013 2.505 2.532 2.472 2.492 269,222 -0.02(-0.94%)
Apr 10, 2013 2.465 2.515 2.448 2.515 285,440 +0.06(+2.61%)
Apr 09, 2013 2.482 2.482 2.411 2.451 366,939 -0.02(-0.82%)
Apr 08, 2013 2.475 2.492 2.434 2.471 237,646 +0.00(+0.14%)
Apr 05, 2013 2.408 2.471 2.408 2.468 240,850 +0.02(+0.96%)
Apr 04, 2013 2.441 2.468 2.414 2.445 261,945 -0.01(-0.27%)
Apr 03, 2013 2.458 2.465 2.431 2.451 265,515 -0.01(-0.41%)
Apr 02, 2013 2.448 2.485 2.424 2.461 463,526 +0.02(+0.97%)
Apr 01, 2013 2.458 2.475 2.431 2.438 507,566 -0.02(-0.96%)
Mar 28, 2013 2.505 2.508 2.445 2.461 644,970 -0.04(-1.48%)
Mar 27, 2013 2.458 2.505 2.451 2.498 155,965 +0.02(+0.82%)
Mar 26, 2013 2.509 2.509 2.448 2.478 527,253 -0.03(-1.08%)
Mar 25, 2013 2.519 2.525 2.492 2.505 258,833 -0.00(-0.13%)
Mar 22, 2013 2.498 2.512 2.488 2.509 358,104 +0.01(+0.40%)
Mar 21, 2013 2.498 2.519 2.492 2.498 452,092 -0.02(-0.67%)
Mar 20, 2013 2.532 2.542 2.502 2.515 423,376 -0.01(-0.53%)
Mar 19, 2013 2.505 2.552 2.505 2.529 449,416 +0.02(+0.81%)
Mar 18, 2013 2.495 2.525 2.488 2.509 278,286 -0.02(-0.80%)
Mar 15, 2013 2.542 2.542 2.502 2.529 326,326 -0.01(-0.53%)
Mar 14, 2013 2.515 2.542 2.509 2.542 254,527 +0.02(+0.94%)
Mar 13, 2013 2.522 2.532 2.492 2.519 296,494 +0.01(+0.27%)
Mar 12, 2013 2.509 2.519 2.492 2.512 269,367 +0.01(+0.40%)
Mar 11, 2013 2.522 2.555 2.488 2.502 420,614 -0.03(-1.19%)
Mar 08, 2013 2.552 2.555 2.522 2.532 203,009 +0.00(+0.00%)
Mar 07, 2013 2.529 2.542 2.509 2.532 271,002 -0.01(-0.26%)
Mar 06, 2013 2.552 2.552 2.509 2.539 278,584 +0.00(+0.00%)
Mar 05, 2013 2.542 2.572 2.506 2.539 466,860 +0.01(+0.26%)
Mar 04, 2013 2.495 2.549 2.472 2.532 350,752 +0.03(+1.07%)
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.