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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
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 (%)
Jul 31, 2012 2.471 2.471 2.295 2.302 466,833 -0.06(-2.43%)
Jul 30, 2012 2.401 2.416 2.346 2.359 235,753 -0.03(-1.20%)
Jul 27, 2012 2.372 2.394 2.362 2.388 227,459 +0.02(+0.81%)
Jul 26, 2012 2.375 2.385 2.346 2.369 229,109 +0.04(+1.78%)
Jul 25, 2012 2.340 2.346 2.314 2.327 111,011 +0.02(+0.69%)
Jul 24, 2012 2.391 2.407 2.311 2.311 244,517 -0.06(-2.55%)
Jul 23, 2012 2.385 2.423 2.372 2.372 152,035 -0.04(-1.85%)
Jul 20, 2012 2.416 2.483 2.413 2.416 185,893 -0.02(-0.66%)
Jul 19, 2012 2.436 2.452 2.423 2.432 68,696 -0.00(-0.13%)
Jul 18, 2012 2.483 2.496 2.416 2.436 180,567 -0.04(-1.80%)
Jul 17, 2012 2.445 2.487 2.433 2.480 163,215 +0.05(+2.09%)
Jul 16, 2012 2.426 2.445 2.417 2.430 99,839 +0.00(+0.13%)
Jul 13, 2012 2.401 2.433 2.392 2.426 178,624 +0.04(+1.59%)
Jul 12, 2012 2.366 2.398 2.350 2.388 142,881 +0.00(+0.13%)
Jul 11, 2012 2.382 2.395 2.344 2.385 225,461 +0.01(+0.27%)
Jul 10, 2012 2.354 2.382 2.347 2.379 100,937 +0.03(+1.35%)
Jul 09, 2012 2.341 2.373 2.340 2.347 127,775 -0.01(-0.27%)
Jul 06, 2012 2.354 2.388 2.347 2.354 156,626 -0.03(-1.33%)
Jul 05, 2012 2.376 2.388 2.373 2.385 105,237 +0.01(+0.53%)
Jul 03, 2012 2.376 2.388 2.347 2.373 104,101 +0.00(+0.13%)
Jul 02, 2012 2.344 2.369 2.331 2.369 237,919 +0.03(+1.22%)
Jun 29, 2012 2.376 2.376 2.319 2.341 272,169 +0.01(+0.41%)
Jun 28, 2012 2.328 2.369 2.306 2.331 148,396 -0.02(-0.81%)
Jun 27, 2012 2.369 2.395 2.338 2.350 175,957 -0.01(-0.40%)
Jun 26, 2012 2.300 2.363 2.300 2.360 173,860 +0.07(+3.19%)
Jun 25, 2012 2.284 2.341 2.265 2.287 173,892 -0.02(-0.82%)
Jun 22, 2012 2.296 2.354 2.290 2.306 472,207 +0.02(+0.83%)
Jun 21, 2012 2.354 2.354 2.281 2.287 163,101 -0.06(-2.43%)
Jun 20, 2012 2.350 2.369 2.331 2.344 111,434 -0.02(-0.67%)
Jun 19, 2012 2.303 2.369 2.300 2.360 275,616 +0.05(+2.33%)
Jun 18, 2012 2.338 2.363 2.300 2.306 171,272 -0.04(-1.89%)
Jun 15, 2012 2.338 2.382 2.338 2.350 334,993 +0.00(+0.13%)
Jun 14, 2012 2.306 2.360 2.297 2.347 124,145 +0.05(+2.19%)
Jun 13, 2012 2.309 2.363 2.294 2.297 216,486 -0.03(-1.08%)
Jun 12, 2012 2.297 2.335 2.291 2.322 164,629 +0.03(+1.51%)
Jun 11, 2012 2.369 2.372 2.287 2.287 179,230 -0.07(-2.94%)
Jun 08, 2012 2.287 2.360 2.287 2.357 187,551 +0.06(+2.46%)
Jun 07, 2012 2.319 2.325 2.284 2.300 348,643 -0.00(-0.14%)
Jun 06, 2012 2.250 2.303 2.239 2.303 198,049 +0.06(+2.81%)
Jun 05, 2012 2.228 2.297 2.212 2.240 181,817 +0.00(+0.00%)
Jun 04, 2012 2.269 2.278 2.212 2.240 160,329 -0.01(-0.42%)
Jun 01, 2012 2.272 2.297 2.250 2.250 175,674 -0.06(-2.72%)
May 31, 2012 2.294 2.347 2.275 2.313 223,217 +0.03(+1.52%)
May 30, 2012 2.278 2.316 2.265 2.278 100,477 -0.02(-0.96%)
May 29, 2012 2.278 2.313 2.256 2.300 152,527 +0.05(+2.09%)
May 25, 2012 2.284 2.322 2.248 2.253 205,076 -0.03(-1.10%)
May 24, 2012 2.284 2.297 2.244 2.278 110,323 +0.01(+0.28%)
May 23, 2012 2.259 2.297 2.221 2.272 214,541 +0.00(+0.00%)
May 22, 2012 2.309 2.328 2.252 2.272 424,664 -0.05(-2.17%)
May 21, 2012 2.174 2.322 2.174 2.322 260,987 +0.15(+6.80%)
May 18, 2012 2.206 2.250 2.171 2.174 413,381 -0.04(-1.71%)
May 17, 2012 2.265 2.269 2.212 2.212 217,020 -0.04(-1.82%)
May 16, 2012 2.313 2.313 2.250 2.253 162,169 -0.04(-1.92%)
May 15, 2012 2.316 2.344 2.266 2.297 256,599 -0.03(-1.21%)
May 14, 2012 2.269 2.347 2.266 2.325 201,697 +0.04(+1.92%)
May 11, 2012 2.256 2.294 2.250 2.281 210,068 +0.01(+0.41%)
May 10, 2012 2.250 2.287 2.250 2.272 84,230 +0.03(+1.54%)
May 09, 2012 2.231 2.259 2.231 2.237 88,858 -0.01(-0.42%)
May 08, 2012 2.234 2.266 2.228 2.247 146,995 +0.01(+0.42%)
May 07, 2012 2.219 2.253 2.219 2.237 103,309 +0.02(+0.70%)
May 04, 2012 2.237 2.262 2.222 2.222 257,748 -0.03(-1.25%)
May 03, 2012 2.250 2.278 2.237 2.250 184,205 -0.01(-0.28%)
May 02, 2012 2.266 2.278 2.244 2.256 220,609 -0.02(-0.69%)
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.