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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2010 2.198 2.209 2.167 2.175 173,940 -0.02(-1.02%)
Nov 29, 2010 2.178 2.209 2.128 2.198 138,289 +0.01(+0.51%)
Nov 26, 2010 2.184 2.212 2.157 2.187 129,441 -0.03(-1.14%)
Nov 24, 2010 2.187 2.212 2.212 2.212 169,800 +0.06(+2.73%)
Nov 23, 2010 2.181 2.195 2.147 2.153 79,188 -0.06(-2.53%)
Nov 22, 2010 2.164 2.212 2.131 2.209 165,550 +0.04(+1.94%)
Nov 19, 2010 2.156 2.175 2.133 2.167 163,021 +0.01(+0.65%)
Nov 18, 2010 2.131 2.159 2.117 2.153 174,847 +0.05(+2.40%)
Nov 17, 2010 2.097 2.114 2.086 2.103 107,528 +0.03(+1.21%)
Nov 16, 2010 2.075 2.111 2.055 2.077 209,306 -0.02(-1.06%)
Nov 15, 2010 2.114 2.125 2.094 2.100 88,026 +0.01(+0.40%)
Nov 12, 2010 2.061 2.127 2.061 2.091 245,318 +0.00(+0.13%)
Nov 11, 2010 2.063 2.112 2.061 2.088 175,093 +0.01(+0.27%)
Nov 10, 2010 2.091 2.119 2.036 2.083 216,819 -0.01(-0.27%)
Nov 09, 2010 2.102 2.116 2.077 2.088 199,793 -0.02(-0.79%)
Nov 08, 2010 2.102 2.126 2.088 2.105 140,938 -0.02(-0.92%)
Nov 05, 2010 2.153 2.228 2.111 2.125 196,281 -0.03(-1.17%)
Nov 04, 2010 2.072 2.155 2.072 2.150 353,764 +0.09(+4.47%)
Nov 03, 2010 2.055 2.069 2.049 2.058 400,643 -0.01(-0.40%)
Nov 02, 2010 2.055 2.066 2.030 2.066 224,332 +0.04(+2.06%)
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.