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: 2:47 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 (%)
Jan 31, 2012 2.445 2.516 2.394 2.485 613,034 +0.06(+2.39%)
Jan 30, 2012 2.394 2.455 2.366 2.427 322,881 +0.03(+1.27%)
Jan 27, 2012 2.397 2.409 2.375 2.397 285,056 +0.00(+0.00%)
Jan 26, 2012 2.442 2.458 2.369 2.397 336,261 -0.04(-1.51%)
Jan 25, 2012 2.430 2.473 2.427 2.433 318,371 +0.01(+0.25%)
Jan 24, 2012 2.467 2.471 2.421 2.427 316,510 -0.05(-1.85%)
Jan 23, 2012 2.436 2.473 2.421 2.473 157,644 +0.04(+1.76%)
Jan 20, 2012 2.363 2.439 2.363 2.430 168,587 +0.07(+2.98%)
Jan 19, 2012 2.369 2.369 2.329 2.360 377,532 +0.01(+0.39%)
Jan 18, 2012 2.293 2.351 2.290 2.351 367,107 +0.06(+2.51%)
Jan 17, 2012 2.287 2.320 2.272 2.293 313,970 +0.02(+0.67%)
Jan 13, 2012 2.272 2.284 2.269 2.278 136,497 -0.01(-0.27%)
Jan 12, 2012 2.281 2.284 2.251 2.284 172,860 +0.00(+0.00%)
Jan 11, 2012 2.275 2.289 2.254 2.284 153,001 -0.01(-0.27%)
Jan 10, 2012 2.314 2.314 2.257 2.290 514,975 +0.01(+0.27%)
Jan 09, 2012 2.257 2.284 2.233 2.284 271,956 +0.05(+2.45%)
Jan 06, 2012 2.220 2.254 2.211 2.229 219,548 +0.01(+0.55%)
Jan 05, 2012 2.205 2.223 2.190 2.217 156,347 +0.01(+0.27%)
Jan 04, 2012 2.217 2.233 2.196 2.211 145,313 +0.01(+0.27%)
Dec 30, 2011 2.245 2.248 2.202 2.205 203,335 -0.03(-1.22%)
Dec 29, 2011 2.211 2.257 2.196 2.233 212,665 +0.04(+1.66%)
Dec 28, 2011 2.223 2.226 2.187 2.196 197,061 -0.02(-1.09%)
Dec 27, 2011 2.196 2.239 2.181 2.220 128,892 +0.01(+0.27%)
Dec 23, 2011 2.214 2.232 2.187 2.214 106,566 +0.02(+0.97%)
Dec 21, 2011 2.223 2.223 2.181 2.193 202,745 -0.04(-1.90%)
Dec 20, 2011 2.202 2.242 2.171 2.236 339,164 +0.07(+3.08%)
Dec 19, 2011 2.239 2.254 2.169 2.169 260,883 -0.05(-2.46%)
Dec 16, 2011 2.235 2.257 2.205 2.223 572,963 +0.00(+0.14%)
Dec 15, 2011 2.235 2.248 2.172 2.220 415,645 +0.02(+0.68%)
Dec 14, 2011 2.163 2.214 2.154 2.205 280,619 +0.03(+1.39%)
Dec 13, 2011 2.208 2.251 2.160 2.175 189,032 -0.01(-0.55%)
Dec 12, 2011 2.193 2.205 2.166 2.187 171,344 -0.03(-1.49%)
Dec 09, 2011 2.154 2.232 2.154 2.220 223,642 +0.08(+3.80%)
Dec 08, 2011 2.196 2.211 2.139 2.139 217,216 -0.08(-3.40%)
Dec 07, 2011 2.229 2.237 2.178 2.214 444,101 -0.03(-1.47%)
Dec 06, 2011 2.235 2.275 2.214 2.248 253,737 +0.01(+0.54%)
Dec 05, 2011 2.229 2.257 2.203 2.235 258,012 +0.04(+1.78%)
Dec 02, 2011 2.196 2.205 2.154 2.196 175,984 +0.03(+1.53%)
Dec 01, 2011 2.257 2.257 2.154 2.163 275,803 -0.11(-4.65%)
Nov 30, 2011 2.232 2.269 2.187 2.269 598,132 +0.11(+5.17%)
Nov 29, 2011 2.133 2.160 2.096 2.157 190,453 +0.02(+0.85%)
Nov 28, 2011 2.124 2.160 2.079 2.139 252,230 +0.08(+3.95%)
Nov 25, 2011 2.043 2.163 2.043 2.058 124,679 +0.01(+0.29%)
Nov 23, 2011 2.136 2.139 2.046 2.052 352,636 -0.10(-4.49%)
Nov 22, 2011 2.154 2.199 2.145 2.148 141,468 -0.01(-0.42%)
Nov 21, 2011 2.151 2.208 2.151 2.157 163,610 -0.04(-1.65%)
Nov 18, 2011 2.160 2.196 2.142 2.193 176,771 +0.03(+1.53%)
Nov 17, 2011 2.175 2.214 2.145 2.160 164,785 -0.03(-1.24%)
Nov 16, 2011 2.241 2.266 2.178 2.187 227,943 -0.08(-3.33%)
Nov 15, 2011 2.172 2.266 2.172 2.263 222,025 +0.08(+3.73%)
Nov 14, 2011 2.199 2.202 2.142 2.181 296,163 -0.02(-1.09%)
Nov 11, 2011 2.217 2.229 2.172 2.205 355,159 +0.01(+0.27%)
Nov 10, 2011 2.256 2.265 2.184 2.199 216,142 -0.02(-0.94%)
Nov 09, 2011 2.241 2.274 2.217 2.220 268,270 -0.09(-3.76%)
Nov 08, 2011 2.274 2.310 2.205 2.307 250,730 +0.04(+1.85%)
Nov 07, 2011 2.223 2.277 2.199 2.265 129,792 +0.03(+1.20%)
Nov 04, 2011 2.271 2.271 2.199 2.238 174,279 -0.04(-1.84%)
Nov 03, 2011 2.244 2.295 2.217 2.280 214,856 +0.06(+2.56%)
Nov 02, 2011 2.217 2.241 2.151 2.223 181,762 +0.07(+3.19%)
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.