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

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED
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 (%)
Aug 31, 2012 2.464 2.500 2.407 2.442 206,611 +0.01(+0.26%)
Aug 30, 2012 2.445 2.452 2.435 2.435 91,467 -0.02(-0.65%)
Aug 29, 2012 2.397 2.454 2.397 2.452 243,702 +0.01(+0.53%)
Aug 27, 2012 2.374 2.439 2.374 2.439 152,238 +0.06(+2.70%)
Aug 24, 2012 2.342 2.429 2.342 2.374 155,946 +0.02(+0.95%)
Aug 23, 2012 2.423 2.445 2.346 2.352 793,783 -0.09(-3.68%)
Aug 22, 2012 2.419 2.461 2.419 2.442 277,815 +0.02(+0.66%)
Aug 21, 2012 2.452 2.455 2.413 2.426 400,824 -0.03(-1.18%)
Aug 20, 2012 2.445 2.464 2.423 2.455 177,818 +0.00(+0.00%)
Aug 17, 2012 2.416 2.461 2.416 2.455 282,407 +0.03(+1.18%)
Aug 16, 2012 2.391 2.432 2.365 2.426 248,736 +0.04(+1.47%)
Aug 15, 2012 2.343 2.394 2.327 2.391 185,630 +0.05(+2.32%)
Aug 14, 2012 2.365 2.375 2.334 2.337 165,457 -0.01(-0.27%)
Aug 13, 2012 2.375 2.381 2.330 2.343 142,997 -0.03(-1.21%)
Aug 10, 2012 2.365 2.381 2.343 2.372 112,304 +0.01(+0.40%)
Aug 09, 2012 2.343 2.385 2.343 2.362 120,610 +0.01(+0.54%)
Aug 08, 2012 2.365 2.385 2.340 2.350 126,896 -0.02(-0.67%)
Aug 07, 2012 2.401 2.420 2.340 2.365 291,974 -0.03(-1.07%)
Aug 06, 2012 2.391 2.410 2.372 2.391 249,031 +0.01(+0.27%)
Aug 03, 2012 2.455 2.455 2.362 2.385 236,773 -0.02(-0.93%)
Aug 02, 2012 2.311 2.423 2.302 2.407 475,437 +0.08(+3.28%)
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.