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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2012 2.316 2.320 2.300 2.316 432,988 +0.01(+0.43%)
Dec 28, 2012 2.303 2.313 2.293 2.306 226,057 +0.00(+0.00%)
Dec 27, 2012 2.340 2.340 2.293 2.306 436,013 -0.02(-1.00%)
Dec 26, 2012 2.373 2.373 2.310 2.330 283,220 -0.07(-2.77%)
Dec 24, 2012 2.366 2.406 2.333 2.396 165,726 +0.04(+1.69%)
Dec 21, 2012 2.376 2.393 2.326 2.356 1,143,363 -0.04(-1.53%)
Dec 20, 2012 2.396 2.409 2.356 2.393 370,903 +0.00(+0.00%)
Dec 19, 2012 2.369 2.423 2.350 2.393 653,419 +0.02(+0.70%)
Dec 18, 2012 2.303 2.383 2.293 2.376 504,817 +0.08(+3.62%)
Dec 17, 2012 2.293 2.310 2.273 2.293 313,176 -0.00(-0.01%)
Dec 14, 2012 2.296 2.310 2.273 2.293 351,197 +0.00(+0.01%)
Dec 13, 2012 2.273 2.306 2.273 2.293 235,987 +0.01(+0.43%)
Dec 12, 2012 2.310 2.310 2.273 2.283 239,056 -0.03(-1.14%)
Dec 11, 2012 2.316 2.323 2.273 2.310 284,514 +0.00(+0.14%)
Dec 10, 2012 2.316 2.316 2.283 2.306 197,963 -0.01(-0.28%)
Dec 07, 2012 2.273 2.318 2.254 2.313 304,109 +0.05(+2.33%)
Dec 06, 2012 2.267 2.270 2.244 2.260 320,359 -0.01(-0.59%)
Dec 05, 2012 2.306 2.306 2.264 2.274 353,852 -0.03(-1.27%)
Dec 04, 2012 2.283 2.313 2.277 2.303 297,984 -0.01(-0.43%)
Nov 30, 2012 2.333 2.336 2.290 2.313 370,622 +0.01(+0.43%)
Nov 29, 2012 2.323 2.332 2.290 2.303 257,904 -0.01(-0.43%)
Nov 28, 2012 2.306 2.316 2.267 2.313 335,359 -0.00(-0.14%)
Nov 27, 2012 2.283 2.343 2.247 2.316 445,815 +0.02(+0.72%)
Nov 26, 2012 2.283 2.303 2.263 2.300 395,531 +0.02(+0.72%)
Nov 23, 2012 2.244 2.287 2.244 2.283 144,780 +0.05(+2.21%)
Nov 21, 2012 2.290 2.290 2.227 2.234 566,612 -0.05(-2.02%)
Nov 20, 2012 2.270 2.293 2.224 2.280 235,996 +0.01(+0.58%)
Nov 19, 2012 2.254 2.267 2.231 2.267 496,688 +0.04(+1.77%)
Nov 16, 2012 2.211 2.240 2.178 2.227 505,156 +0.01(+0.30%)
Nov 15, 2012 2.237 2.254 2.171 2.221 616,516 -0.02(-0.88%)
Nov 14, 2012 2.312 2.322 2.237 2.240 707,115 -0.08(-3.25%)
Nov 13, 2012 2.329 2.352 2.309 2.316 288,257 -0.02(-0.70%)
Nov 12, 2012 2.316 2.348 2.316 2.332 274,495 +0.02(+0.99%)
Nov 09, 2012 2.312 2.325 2.303 2.309 284,273 -0.01(-0.56%)
Nov 08, 2012 2.322 2.371 2.321 2.322 632,806 +0.00(+0.00%)
Nov 07, 2012 2.388 2.401 2.309 2.322 510,693 -0.07(-3.01%)
Nov 06, 2012 2.424 2.437 2.388 2.394 747,930 -0.01(-0.54%)
Nov 05, 2012 2.410 2.437 2.391 2.407 193,707 -0.01(-0.27%)
Nov 02, 2012 2.427 2.450 2.404 2.414 306,492 -0.00(-0.14%)
Nov 01, 2012 2.430 2.443 2.404 2.417 522,898 -0.00(-0.14%)
Oct 31, 2012 2.440 2.446 2.391 2.420 1,465,927 -0.01(-0.40%)
Oct 26, 2012 2.443 2.430 2.430 2.430 400,531 -0.02(-0.93%)
Oct 25, 2012 2.446 2.453 2.420 2.453 286,004 +0.02(+0.81%)
Oct 24, 2012 2.446 2.453 2.424 2.433 220,695 -0.01(-0.40%)
Oct 23, 2012 2.443 2.453 2.420 2.443 285,542 +0.01(+0.40%)
Oct 19, 2012 2.446 2.456 2.427 2.433 426,018 -0.02(-0.67%)
Oct 18, 2012 2.446 2.460 2.433 2.450 460,097 +0.01(+0.40%)
Oct 17, 2012 2.453 2.453 2.427 2.440 671,656 -0.01(-0.53%)
Oct 16, 2012 2.443 2.453 2.419 2.453 443,263 +0.02(+0.94%)
Oct 15, 2012 2.453 2.453 2.404 2.430 603,140 +0.00(+0.00%)
Oct 12, 2012 2.433 2.437 2.407 2.430 364,907 +0.00(+0.00%)
Oct 11, 2012 2.414 2.433 2.414 2.430 407,786 +0.03(+1.08%)
Oct 10, 2012 2.433 2.437 2.385 2.404 580,938 -0.02(-0.80%)
Oct 09, 2012 2.437 2.437 2.404 2.424 436,698 -0.01(-0.27%)
Oct 08, 2012 2.414 2.453 2.404 2.430 446,323 +0.01(+0.40%)
Oct 05, 2012 2.427 2.433 2.401 2.420 719,346 +0.00(+0.00%)
Oct 04, 2012 2.411 2.427 2.391 2.420 654,441 +0.03(+1.09%)
Oct 03, 2012 2.411 2.427 2.388 2.394 947,289 +0.00(+0.14%)
Oct 02, 2012 2.372 2.427 2.365 2.391 7,927,186 -0.14(-5.64%)
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.