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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.36%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 31, 2013 2.508 2.521 2.474 2.481 374,026 -0.02(-0.82%)
May 30, 2013 2.474 2.528 2.470 2.501 232,972 +0.03(+1.24%)
May 29, 2013 2.474 2.487 2.464 2.470 296,658 -0.01(-0.55%)
May 28, 2013 2.525 2.549 2.474 2.484 485,755 -0.03(-1.22%)
May 24, 2013 2.508 2.515 2.474 2.515 0 +0.00(+0.00%)
May 23, 2013 2.491 2.522 2.464 2.515 0 +0.00(+0.14%)
May 22, 2013 2.559 2.559 2.501 2.511 0 -0.03(-1.34%)
May 21, 2013 2.545 2.559 2.539 2.545 0 +0.01(+0.27%)
May 20, 2013 2.515 2.552 2.510 2.539 0 +0.02(+0.95%)
May 17, 2013 2.508 2.518 2.491 2.515 0 +0.01(+0.41%)
May 16, 2013 2.474 2.518 2.474 2.505 344,517 +0.03(+1.24%)
May 15, 2013 2.481 2.481 2.460 2.474 0 +0.01(+0.55%)
May 13, 2013 2.447 2.467 2.440 2.460 0 +0.00(+0.14%)
May 10, 2013 2.457 2.474 2.447 2.457 0 +0.01(+0.42%)
May 09, 2013 2.440 2.460 2.440 2.447 0 +0.01(+0.28%)
May 08, 2013 2.453 2.453 2.440 2.440 0 -0.01(-0.55%)
May 07, 2013 2.464 2.464 2.450 2.453 0 -0.01(-0.41%)
May 06, 2013 2.447 2.474 2.447 2.464 0 +0.01(+0.41%)
May 03, 2013 2.460 2.467 2.437 2.453 0 +0.02(+0.70%)
May 02, 2013 2.426 2.494 2.420 2.437 0 +0.02(+0.70%)
May 01, 2013 2.508 2.538 2.409 2.420 0 -0.10(-4.03%)
Apr 30, 2013 2.521 2.545 2.498 2.521 0 +0.00(+0.00%)
Apr 29, 2013 2.491 2.521 2.487 2.521 235,714 +0.03(+1.22%)
Apr 26, 2013 2.494 2.531 2.491 2.491 426,649 -0.01(-0.27%)
Apr 25, 2013 2.470 2.498 2.457 2.498 319,346 +0.03(+1.10%)
Apr 24, 2013 2.464 2.491 2.447 2.470 431,539 -0.00(-0.14%)
Apr 23, 2013 2.501 2.501 2.443 2.474 393,245 -0.00(-0.14%)
Apr 22, 2013 2.443 2.491 2.392 2.477 468,369 +0.02(+0.97%)
Apr 19, 2013 2.396 2.457 2.396 2.453 334,753 +0.05(+2.12%)
Apr 18, 2013 2.440 2.474 2.377 2.403 448,262 -0.04(-1.53%)
Apr 17, 2013 2.457 2.474 2.426 2.440 365,290 -0.03(-1.23%)
Apr 16, 2013 2.477 2.487 2.447 2.470 286,938 +0.02(+0.96%)
Apr 15, 2013 2.470 2.494 2.443 2.447 390,586 -0.04(-1.76%)
Apr 12, 2013 2.487 2.509 2.460 2.490 178,949 +0.00(+0.00%)
Apr 11, 2013 2.504 2.531 2.470 2.490 269,359 -0.02(-0.94%)
Apr 10, 2013 2.463 2.514 2.447 2.514 285,586 +0.06(+2.61%)
Apr 09, 2013 2.480 2.480 2.410 2.450 367,127 -0.02(-0.82%)
Apr 08, 2013 2.474 2.490 2.433 2.470 237,767 +0.00(+0.14%)
Apr 05, 2013 2.406 2.470 2.406 2.467 240,973 +0.02(+0.96%)
Apr 04, 2013 2.440 2.467 2.413 2.443 262,079 -0.01(-0.27%)
Apr 03, 2013 2.457 2.463 2.430 2.450 265,651 -0.01(-0.41%)
Apr 02, 2013 2.447 2.484 2.423 2.460 463,762 +0.02(+0.97%)
Apr 01, 2013 2.457 2.474 2.430 2.437 507,825 -0.02(-0.96%)
Mar 28, 2013 2.504 2.507 2.443 2.460 645,299 -0.04(-1.48%)
Mar 27, 2013 2.457 2.504 2.450 2.497 156,045 +0.02(+0.82%)
Mar 26, 2013 2.507 2.507 2.447 2.477 527,522 -0.03(-1.08%)
Mar 25, 2013 2.517 2.524 2.490 2.504 258,965 -0.00(-0.13%)
Mar 22, 2013 2.497 2.511 2.487 2.507 358,287 +0.01(+0.40%)
Mar 21, 2013 2.497 2.517 2.490 2.497 452,322 -0.02(-0.67%)
Mar 20, 2013 2.531 2.541 2.501 2.514 423,592 -0.01(-0.53%)
Mar 19, 2013 2.504 2.551 2.504 2.527 449,645 +0.02(+0.81%)
Mar 18, 2013 2.494 2.524 2.487 2.507 278,428 -0.02(-0.80%)
Mar 15, 2013 2.541 2.541 2.501 2.527 326,493 -0.01(-0.53%)
Mar 14, 2013 2.514 2.541 2.507 2.541 254,657 +0.02(+0.94%)
Mar 13, 2013 2.521 2.531 2.490 2.517 296,645 +0.01(+0.27%)
Mar 12, 2013 2.507 2.517 2.491 2.511 269,504 +0.01(+0.40%)
Mar 11, 2013 2.521 2.554 2.487 2.501 420,828 -0.03(-1.19%)
Mar 08, 2013 2.551 2.554 2.521 2.531 203,112 +0.00(+0.00%)
Mar 07, 2013 2.527 2.541 2.507 2.531 271,141 -0.01(-0.26%)
Mar 06, 2013 2.551 2.551 2.507 2.537 278,726 +0.00(+0.00%)
Mar 05, 2013 2.541 2.571 2.504 2.537 467,098 +0.01(+0.26%)
Mar 04, 2013 2.494 2.547 2.470 2.531 350,931 +0.03(+1.07%)
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.