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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.38%)
Streaming Delayed Price Updated: 2:09 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 (%)
Oct 31, 2011 2.244 2.295 2.181 2.241 249,072 -0.01(-0.66%)
Oct 28, 2011 2.274 2.295 2.256 2.256 272,949 -0.03(-1.18%)
Oct 27, 2011 2.286 2.286 2.232 2.283 456,583 +0.06(+2.55%)
Oct 26, 2011 2.205 2.247 2.169 2.226 266,926 +0.06(+2.76%)
Oct 25, 2011 2.217 2.235 2.157 2.166 391,170 -0.07(-3.21%)
Oct 24, 2011 2.196 2.244 2.187 2.238 418,098 +0.04(+2.05%)
Oct 21, 2011 2.202 2.214 2.142 2.193 230,367 +0.03(+1.52%)
Oct 20, 2011 2.103 2.193 2.094 2.160 209,131 +0.07(+3.14%)
Oct 19, 2011 2.205 2.214 2.085 2.094 219,855 -0.11(-5.15%)
Oct 18, 2011 2.101 2.229 2.101 2.208 313,574 +0.12(+5.99%)
Oct 17, 2011 2.134 2.154 2.068 2.083 145,637 -0.07(-3.44%)
Oct 14, 2011 2.178 2.178 2.095 2.158 189,124 -0.00(-0.14%)
Oct 13, 2011 2.122 2.167 2.086 2.161 223,636 +0.01(+0.69%)
Oct 12, 2011 2.101 2.152 2.089 2.146 239,269 +0.06(+2.70%)
Oct 11, 2011 2.074 2.098 2.021 2.089 240,682 +0.00(+0.00%)
Oct 10, 2011 2.015 2.092 2.009 2.089 243,176 +0.11(+5.56%)
Oct 07, 2011 2.074 2.074 1.950 1.979 270,821 -0.10(-4.58%)
Oct 06, 2011 2.054 2.080 2.015 2.074 183,414 +0.01(+0.72%)
Oct 05, 2011 2.054 2.083 2.012 2.060 242,624 +0.02(+1.17%)
Oct 04, 2011 1.878 2.054 1.801 2.036 645,122 +0.13(+6.86%)
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.