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

Gladstone Investment (NQ: GAIN )

14.29 -0.05 (-0.35%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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 (%)
Jun 30, 2011 2.134 2.134 2.085 2.091 204,223 -0.03(-1.25%)
Jun 29, 2011 2.190 2.190 2.114 2.117 209,773 -0.02(-0.96%)
Jun 28, 2011 2.137 2.178 2.129 2.137 202,747 +0.00(+0.00%)
Jun 27, 2011 2.129 2.184 2.123 2.137 399,463 +0.01(+0.69%)
Jun 24, 2011 2.105 2.137 2.079 2.123 1,287,979 +0.03(+1.40%)
Jun 23, 2011 2.076 2.120 2.070 2.094 345,805 -0.02(-0.97%)
Jun 22, 2011 2.137 2.137 2.102 2.114 271,337 -0.04(-1.77%)
Jun 21, 2011 2.199 2.199 2.126 2.152 312,656 -0.03(-1.21%)
Jun 20, 2011 2.184 2.196 2.134 2.178 177,375 +0.02(+1.09%)
Jun 17, 2011 2.173 2.193 2.129 2.155 380,348 -0.00(-0.14%)
Jun 16, 2011 2.123 2.193 2.117 2.158 271,658 +0.05(+2.29%)
Jun 15, 2011 2.127 2.162 2.083 2.110 333,170 -0.04(-1.89%)
Jun 14, 2011 2.110 2.169 2.107 2.150 296,522 +0.06(+3.07%)
Jun 13, 2011 2.104 2.136 2.072 2.086 227,032 -0.01(-0.42%)
Jun 10, 2011 2.104 2.115 2.086 2.095 268,482 -0.01(-0.41%)
Jun 09, 2011 2.113 2.136 2.101 2.104 338,775 -0.01(-0.28%)
Jun 08, 2011 2.057 2.137 2.057 2.110 321,076 +0.05(+2.26%)
Jun 07, 2011 2.051 2.113 2.051 2.063 285,150 +0.03(+1.43%)
Jun 06, 2011 2.118 2.133 2.034 2.034 365,846 -0.04(-2.10%)
Jun 03, 2011 2.095 2.115 2.072 2.078 347,607 +0.05(+2.29%)
May 24, 2011 1.990 2.049 1.964 2.031 534,253 +0.05(+2.50%)
May 23, 2011 1.993 2.014 1.979 1.982 590,638 -0.03(-1.30%)
May 20, 2011 2.083 2.094 1.987 2.008 938,858 -0.09(-4.23%)
May 19, 2011 2.092 2.118 2.066 2.097 246,934 +0.02(+1.05%)
May 18, 2011 2.086 2.086 2.031 2.075 486,651 -0.01(-0.35%)
May 17, 2011 2.082 2.102 2.075 2.082 293,926 -0.01(-0.42%)
May 16, 2011 2.096 2.125 2.085 2.091 310,536 -0.02(-0.82%)
May 13, 2011 2.163 2.166 2.096 2.108 243,455 -0.05(-2.28%)
May 12, 2011 2.120 2.163 2.111 2.157 200,037 +0.03(+1.36%)
May 11, 2011 2.140 2.154 2.125 2.128 315,429 -0.02(-1.08%)
May 10, 2011 2.166 2.166 2.134 2.151 330,767 +0.00(+0.00%)
May 09, 2011 2.137 2.160 2.134 2.151 168,438 +0.02(+0.81%)
May 06, 2011 2.189 2.192 2.131 2.134 208,458 -0.02(-0.81%)
May 05, 2011 2.166 2.201 2.148 2.151 159,533 -0.02(-0.93%)
May 04, 2011 2.192 2.206 2.172 2.172 184,883 -0.02(-0.92%)
May 03, 2011 2.198 2.227 2.189 2.192 281,486 -0.01(-0.53%)
May 02, 2011 2.198 2.290 2.189 2.203 348,625 -0.03(-1.55%)
Apr 29, 2011 2.209 2.253 2.183 2.238 298,245 +0.04(+1.84%)
Apr 28, 2011 2.189 2.201 2.160 2.198 134,444 +0.01(+0.40%)
Apr 27, 2011 2.198 2.203 2.189 2.189 102,942 -0.01(-0.53%)
Apr 26, 2011 2.183 2.201 2.169 2.201 222,318 +0.03(+1.47%)
Apr 25, 2011 2.198 2.209 2.154 2.169 401,973 -0.03(-1.32%)
Apr 21, 2011 2.218 2.235 2.189 2.198 223,892 -0.01(-0.46%)
Apr 20, 2011 2.209 2.209 2.177 2.208 238,296 +0.03(+1.26%)
Apr 19, 2011 2.192 2.192 2.172 2.180 163,697 +0.00(+0.07%)
Apr 18, 2011 2.153 2.196 2.153 2.179 352,829 +0.03(+1.20%)
Apr 15, 2011 2.141 2.179 2.141 2.153 345,262 +0.00(+0.00%)
Apr 14, 2011 2.098 2.170 2.095 2.153 287,707 +0.05(+2.60%)
Apr 13, 2011 2.087 2.116 2.087 2.098 446,750 +0.03(+1.25%)
Apr 12, 2011 2.104 2.139 2.070 2.072 217,273 -0.05(-2.44%)
Apr 11, 2011 2.156 2.156 2.118 2.124 164,292 -0.03(-1.47%)
Apr 08, 2011 2.156 2.162 2.113 2.156 179,116 +0.00(+0.13%)
Apr 07, 2011 2.162 2.176 2.130 2.153 148,557 +0.00(+0.13%)
Apr 06, 2011 2.185 2.185 2.147 2.150 225,125 -0.03(-1.19%)
Apr 05, 2011 2.213 2.213 2.164 2.176 208,624 -0.03(-1.56%)
Apr 04, 2011 2.199 2.231 2.182 2.210 196,030 +0.03(+1.18%)
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.