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

Gladstone Investment (NQ: GAIN )

14.24 +0.04 (+0.29%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 28, 2013 2.553 2.557 2.515 2.539 487,367 -0.01(-0.41%)
Jun 27, 2013 2.508 2.557 2.508 2.550 0 +0.05(+2.07%)
Jun 26, 2013 2.491 2.522 2.491 2.498 0 +0.02(+0.70%)
Jun 25, 2013 2.484 2.501 2.463 2.481 0 +0.02(+0.98%)
Jun 24, 2013 2.498 2.505 2.457 2.457 0 -0.06(-2.20%)
Jun 21, 2013 2.526 2.543 2.501 2.512 476,311 +0.00(+0.00%)
Jun 20, 2013 2.526 2.539 2.505 2.512 0 -0.03(-1.36%)
Jun 19, 2013 2.560 2.564 2.543 2.546 0 -0.01(-0.54%)
Jun 18, 2013 2.557 2.567 2.526 2.560 0 +0.01(+0.54%)
Jun 17, 2013 2.546 2.567 2.539 2.546 0 +0.02(+0.96%)
Jun 14, 2013 2.529 2.556 2.505 2.522 0 +0.00(+0.00%)
Jun 13, 2013 2.515 2.536 2.498 2.522 212,645 +0.01(+0.55%)
Jun 12, 2013 2.543 2.543 2.498 2.508 292,532 -0.01(-0.54%)
Jun 11, 2013 2.519 2.539 2.484 2.522 292,899 -0.01(-0.27%)
Jun 10, 2013 2.556 2.556 2.505 2.529 0 -0.01(-0.41%)
Jun 07, 2013 2.526 2.546 2.523 2.539 0 +0.02(+0.68%)
Jun 06, 2013 2.515 2.539 2.495 2.522 168,833 +0.01(+0.41%)
Jun 05, 2013 2.536 2.536 2.505 2.512 0 -0.02(-0.81%)
Jun 04, 2013 2.519 2.553 2.519 2.532 0 +0.02(+0.68%)
Jun 03, 2013 2.495 2.539 2.478 2.515 509,248 +0.02(+0.83%)
May 31, 2013 2.522 2.536 2.488 2.495 371,920 -0.02(-0.82%)
May 30, 2013 2.488 2.543 2.484 2.515 231,660 +0.03(+1.24%)
May 29, 2013 2.488 2.502 2.478 2.484 294,988 -0.01(-0.55%)
May 28, 2013 2.539 2.563 2.488 2.498 483,020 -0.03(-1.22%)
May 24, 2013 2.522 2.529 2.488 2.529 0 +0.00(+0.00%)
May 23, 2013 2.505 2.536 2.478 2.529 0 +0.00(+0.14%)
May 22, 2013 2.574 2.574 2.515 2.526 0 -0.03(-1.34%)
May 21, 2013 2.560 2.574 2.553 2.560 0 +0.01(+0.27%)
May 20, 2013 2.529 2.567 2.525 2.553 0 +0.02(+0.95%)
May 17, 2013 2.522 2.532 2.505 2.529 0 +0.01(+0.41%)
May 16, 2013 2.488 2.532 2.488 2.519 342,577 +0.03(+1.24%)
May 15, 2013 2.495 2.495 2.474 2.488 0 +0.01(+0.55%)
May 13, 2013 2.461 2.481 2.454 2.474 0 +0.00(+0.14%)
May 10, 2013 2.471 2.488 2.461 2.471 0 +0.01(+0.42%)
May 09, 2013 2.454 2.474 2.454 2.461 0 +0.01(+0.28%)
May 08, 2013 2.467 2.467 2.454 2.454 0 -0.01(-0.55%)
May 07, 2013 2.478 2.478 2.464 2.467 0 -0.01(-0.41%)
May 06, 2013 2.461 2.488 2.461 2.478 0 +0.01(+0.41%)
May 03, 2013 2.474 2.481 2.450 2.467 0 +0.02(+0.70%)
May 02, 2013 2.440 2.508 2.433 2.450 0 +0.02(+0.70%)
May 01, 2013 2.522 2.553 2.423 2.433 0 -0.10(-4.03%)
Apr 30, 2013 2.536 2.559 2.512 2.536 0 +0.00(+0.00%)
Apr 29, 2013 2.505 2.536 2.501 2.536 234,387 +0.03(+1.22%)
Apr 26, 2013 2.508 2.546 2.505 2.505 424,247 -0.01(-0.27%)
Apr 25, 2013 2.484 2.512 2.471 2.512 317,548 +0.03(+1.10%)
Apr 24, 2013 2.478 2.505 2.461 2.484 429,110 -0.00(-0.14%)
Apr 23, 2013 2.515 2.515 2.457 2.488 391,031 -0.00(-0.14%)
Apr 22, 2013 2.457 2.505 2.406 2.491 465,732 +0.02(+0.97%)
Apr 19, 2013 2.409 2.471 2.409 2.467 332,868 +0.05(+2.12%)
Apr 18, 2013 2.454 2.488 2.391 2.416 445,738 -0.04(-1.53%)
Apr 17, 2013 2.471 2.488 2.440 2.454 363,234 -0.03(-1.23%)
Apr 16, 2013 2.491 2.501 2.461 2.484 285,322 +0.02(+0.96%)
Apr 15, 2013 2.484 2.508 2.457 2.461 388,387 -0.04(-1.76%)
Apr 12, 2013 2.501 2.523 2.474 2.505 177,941 +0.00(+0.00%)
Apr 11, 2013 2.518 2.545 2.484 2.505 267,843 -0.02(-0.94%)
Apr 10, 2013 2.477 2.528 2.461 2.528 283,978 +0.06(+2.61%)
Apr 09, 2013 2.494 2.494 2.423 2.464 365,060 -0.02(-0.82%)
Apr 08, 2013 2.488 2.505 2.447 2.484 236,429 +0.00(+0.14%)
Apr 05, 2013 2.420 2.484 2.420 2.481 239,617 +0.02(+0.96%)
Apr 04, 2013 2.454 2.481 2.427 2.457 260,604 -0.01(-0.27%)
Apr 03, 2013 2.471 2.477 2.444 2.464 264,155 -0.01(-0.41%)
Apr 02, 2013 2.461 2.498 2.437 2.474 461,151 +0.02(+0.97%)
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.