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

Gladstone Investment (NQ: GAIN )

14.11 -0.08 (-0.55%)
Streaming Delayed Price Updated: 10:07 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 (%)
Dec 30, 2011 2.246 2.249 2.203 2.206 203,231 -0.03(-1.22%)
Dec 29, 2011 2.212 2.258 2.197 2.234 212,556 +0.04(+1.66%)
Dec 28, 2011 2.225 2.228 2.188 2.197 196,961 -0.02(-1.09%)
Dec 27, 2011 2.197 2.240 2.182 2.222 128,826 +0.01(+0.27%)
Dec 23, 2011 2.215 2.233 2.188 2.215 106,512 +0.02(+0.97%)
Dec 21, 2011 2.225 2.225 2.182 2.194 202,642 -0.04(-1.90%)
Dec 20, 2011 2.203 2.243 2.172 2.237 338,991 +0.07(+3.08%)
Dec 19, 2011 2.240 2.255 2.170 2.170 260,750 -0.05(-2.46%)
Dec 16, 2011 2.237 2.258 2.206 2.225 572,671 +0.00(+0.14%)
Dec 15, 2011 2.237 2.250 2.173 2.222 415,433 +0.02(+0.68%)
Dec 14, 2011 2.164 2.216 2.155 2.206 280,476 +0.03(+1.38%)
Dec 13, 2011 2.209 2.252 2.161 2.176 188,936 -0.01(-0.55%)
Dec 12, 2011 2.194 2.206 2.167 2.188 171,257 -0.03(-1.49%)
Dec 09, 2011 2.155 2.234 2.155 2.222 223,528 +0.08(+3.80%)
Dec 08, 2011 2.197 2.212 2.140 2.140 217,105 -0.08(-3.40%)
Dec 07, 2011 2.231 2.238 2.179 2.216 443,874 -0.03(-1.47%)
Dec 06, 2011 2.237 2.276 2.216 2.249 253,608 +0.01(+0.54%)
Dec 05, 2011 2.231 2.258 2.204 2.237 257,881 +0.04(+1.78%)
Dec 02, 2011 2.197 2.206 2.155 2.197 175,895 +0.03(+1.53%)
Dec 01, 2011 2.258 2.258 2.155 2.164 275,663 -0.11(-4.65%)
Nov 30, 2011 2.234 2.270 2.188 2.270 597,827 +0.11(+5.17%)
Nov 29, 2011 2.134 2.161 2.097 2.158 190,356 +0.02(+0.85%)
Nov 28, 2011 2.125 2.161 2.080 2.140 252,101 +0.08(+3.95%)
Nov 25, 2011 2.044 2.164 2.044 2.059 124,616 +0.01(+0.29%)
Nov 23, 2011 2.137 2.140 2.047 2.053 352,457 -0.10(-4.49%)
Nov 22, 2011 2.155 2.200 2.146 2.149 141,396 -0.01(-0.42%)
Nov 21, 2011 2.152 2.209 2.152 2.158 163,527 -0.04(-1.65%)
Nov 18, 2011 2.161 2.197 2.143 2.194 176,681 +0.03(+1.53%)
Nov 17, 2011 2.176 2.216 2.146 2.161 164,701 -0.03(-1.24%)
Nov 16, 2011 2.243 2.267 2.179 2.188 227,827 -0.08(-3.33%)
Nov 15, 2011 2.173 2.267 2.173 2.264 221,912 +0.08(+3.73%)
Nov 14, 2011 2.200 2.203 2.143 2.182 296,012 -0.02(-1.09%)
Nov 11, 2011 2.218 2.230 2.173 2.206 354,978 +0.01(+0.27%)
Nov 10, 2011 2.257 2.266 2.185 2.200 216,032 -0.02(-0.94%)
Nov 09, 2011 2.242 2.275 2.218 2.221 268,133 -0.09(-3.76%)
Nov 08, 2011 2.275 2.311 2.206 2.308 250,602 +0.04(+1.85%)
Nov 07, 2011 2.224 2.278 2.200 2.266 129,725 +0.03(+1.20%)
Nov 04, 2011 2.272 2.272 2.200 2.239 174,190 -0.04(-1.84%)
Nov 03, 2011 2.245 2.296 2.218 2.281 214,746 +0.06(+2.56%)
Nov 02, 2011 2.218 2.242 2.152 2.224 181,669 +0.07(+3.19%)
Nov 01, 2011 2.149 2.242 2.134 2.155 240,264 -0.09(-3.87%)
Oct 31, 2011 2.245 2.296 2.182 2.242 248,945 -0.01(-0.66%)
Oct 28, 2011 2.275 2.296 2.257 2.257 272,810 -0.03(-1.18%)
Oct 27, 2011 2.287 2.287 2.233 2.284 456,350 +0.06(+2.55%)
Oct 26, 2011 2.206 2.248 2.170 2.227 266,790 +0.06(+2.76%)
Oct 25, 2011 2.218 2.236 2.158 2.167 390,971 -0.07(-3.21%)
Oct 24, 2011 2.197 2.245 2.188 2.239 417,885 +0.04(+2.05%)
Oct 21, 2011 2.203 2.215 2.143 2.194 230,249 +0.03(+1.52%)
Oct 20, 2011 2.105 2.194 2.096 2.161 209,024 +0.07(+3.14%)
Oct 19, 2011 2.206 2.215 2.087 2.096 219,743 -0.11(-5.15%)
Oct 18, 2011 2.102 2.230 2.102 2.209 313,414 +0.12(+5.99%)
Oct 17, 2011 2.135 2.155 2.070 2.084 145,563 -0.07(-3.44%)
Oct 14, 2011 2.180 2.180 2.096 2.159 189,027 -0.00(-0.14%)
Oct 13, 2011 2.123 2.168 2.087 2.162 223,522 +0.01(+0.69%)
Oct 12, 2011 2.102 2.153 2.090 2.147 239,147 +0.06(+2.70%)
Oct 11, 2011 2.075 2.099 2.022 2.090 240,560 +0.00(+0.00%)
Oct 10, 2011 2.016 2.093 2.010 2.090 243,052 +0.11(+5.56%)
Oct 07, 2011 2.075 2.075 1.951 1.980 270,683 -0.10(-4.58%)
Oct 06, 2011 2.055 2.081 2.016 2.075 183,320 +0.01(+0.72%)
Oct 05, 2011 2.055 2.084 2.013 2.061 242,500 +0.02(+1.17%)
Oct 04, 2011 1.879 2.055 1.802 2.037 644,793 +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.