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 (%)
Jul 31, 2012 2.486 2.486 2.309 2.316 463,968 -0.06(-2.43%)
Jul 30, 2012 2.415 2.431 2.361 2.374 234,306 -0.03(-1.20%)
Jul 27, 2012 2.386 2.409 2.377 2.403 226,063 +0.02(+0.81%)
Jul 26, 2012 2.390 2.399 2.361 2.383 227,703 +0.04(+1.78%)
Jul 25, 2012 2.354 2.361 2.329 2.342 110,330 +0.02(+0.69%)
Jul 24, 2012 2.406 2.422 2.326 2.326 243,017 -0.06(-2.55%)
Jul 23, 2012 2.399 2.438 2.386 2.386 151,102 -0.04(-1.85%)
Jul 20, 2012 2.431 2.499 2.428 2.431 184,753 -0.02(-0.65%)
Jul 19, 2012 2.451 2.467 2.438 2.447 68,274 -0.00(-0.13%)
Jul 18, 2012 2.499 2.512 2.431 2.451 179,459 -0.04(-1.80%)
Jul 17, 2012 2.460 2.502 2.448 2.496 162,213 +0.05(+2.09%)
Jul 16, 2012 2.441 2.460 2.432 2.445 99,226 +0.00(+0.13%)
Jul 13, 2012 2.416 2.448 2.406 2.441 177,528 +0.04(+1.59%)
Jul 12, 2012 2.381 2.413 2.365 2.403 142,004 +0.00(+0.13%)
Jul 11, 2012 2.397 2.409 2.358 2.400 224,077 +0.01(+0.27%)
Jul 10, 2012 2.368 2.397 2.362 2.394 100,318 +0.03(+1.35%)
Jul 09, 2012 2.355 2.387 2.355 2.362 126,991 -0.01(-0.27%)
Jul 06, 2012 2.368 2.403 2.362 2.368 155,665 -0.03(-1.33%)
Jul 05, 2012 2.390 2.403 2.387 2.400 104,591 +0.01(+0.53%)
Jul 03, 2012 2.390 2.403 2.362 2.387 103,462 +0.00(+0.13%)
Jul 02, 2012 2.358 2.384 2.345 2.384 236,458 +0.03(+1.22%)
Jun 29, 2012 2.390 2.390 2.333 2.355 270,498 +0.01(+0.41%)
Jun 28, 2012 2.343 2.384 2.320 2.346 147,486 -0.02(-0.81%)
Jun 27, 2012 2.384 2.409 2.352 2.365 174,877 -0.01(-0.40%)
Jun 26, 2012 2.314 2.378 2.314 2.374 172,793 +0.07(+3.19%)
Jun 25, 2012 2.298 2.355 2.279 2.301 172,825 -0.02(-0.82%)
Jun 22, 2012 2.311 2.368 2.304 2.320 469,309 +0.02(+0.83%)
Jun 21, 2012 2.368 2.368 2.295 2.301 162,100 -0.06(-2.43%)
Jun 20, 2012 2.365 2.384 2.346 2.358 110,750 -0.02(-0.67%)
Jun 19, 2012 2.317 2.384 2.314 2.374 273,924 +0.05(+2.34%)
Jun 18, 2012 2.352 2.378 2.314 2.320 170,221 -0.04(-1.89%)
Jun 15, 2012 2.352 2.397 2.352 2.365 332,937 +0.00(+0.13%)
Jun 14, 2012 2.321 2.374 2.311 2.362 123,383 +0.05(+2.19%)
Jun 13, 2012 2.324 2.378 2.308 2.311 215,157 -0.03(-1.08%)
Jun 12, 2012 2.311 2.349 2.305 2.336 163,619 +0.03(+1.51%)
Jun 11, 2012 2.384 2.387 2.302 2.302 178,130 -0.07(-2.94%)
Jun 08, 2012 2.302 2.374 2.302 2.371 186,400 +0.06(+2.46%)
Jun 07, 2012 2.333 2.340 2.298 2.314 346,504 -0.00(-0.14%)
Jun 06, 2012 2.264 2.317 2.252 2.317 196,833 +0.06(+2.81%)
Jun 05, 2012 2.241 2.311 2.226 2.254 180,701 +0.00(+0.00%)
Jun 04, 2012 2.283 2.292 2.226 2.254 159,345 -0.01(-0.42%)
Jun 01, 2012 2.286 2.311 2.264 2.264 174,596 -0.06(-2.72%)
May 31, 2012 2.308 2.362 2.289 2.327 221,847 +0.03(+1.52%)
May 30, 2012 2.292 2.330 2.279 2.292 99,860 -0.02(-0.96%)
May 29, 2012 2.292 2.327 2.270 2.314 151,591 +0.05(+2.09%)
May 25, 2012 2.298 2.336 2.262 2.267 203,817 -0.03(-1.10%)
May 24, 2012 2.298 2.311 2.258 2.292 109,646 +0.01(+0.28%)
May 23, 2012 2.273 2.311 2.235 2.286 213,224 +0.00(+0.00%)
May 22, 2012 2.324 2.343 2.266 2.286 422,058 -0.05(-2.17%)
May 21, 2012 2.188 2.336 2.188 2.336 259,386 +0.15(+6.80%)
May 18, 2012 2.219 2.264 2.184 2.188 410,844 -0.04(-1.71%)
May 17, 2012 2.279 2.283 2.226 2.226 215,688 -0.04(-1.82%)
May 16, 2012 2.327 2.327 2.264 2.267 161,174 -0.04(-1.92%)
May 15, 2012 2.330 2.358 2.280 2.311 255,025 -0.03(-1.21%)
May 14, 2012 2.283 2.361 2.280 2.339 200,459 +0.04(+1.92%)
May 11, 2012 2.270 2.308 2.264 2.295 208,779 +0.01(+0.41%)
May 10, 2012 2.264 2.302 2.264 2.286 83,713 +0.03(+1.54%)
May 09, 2012 2.245 2.273 2.245 2.251 88,312 -0.01(-0.42%)
May 08, 2012 2.248 2.280 2.242 2.261 146,093 +0.01(+0.42%)
May 07, 2012 2.232 2.267 2.232 2.251 102,675 +0.02(+0.70%)
May 04, 2012 2.251 2.276 2.236 2.236 256,166 -0.03(-1.25%)
May 03, 2012 2.264 2.292 2.251 2.264 183,075 -0.01(-0.28%)
May 02, 2012 2.280 2.292 2.258 2.270 219,255 -0.02(-0.69%)
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.