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 (%)
Dec 31, 2010 2.153 2.187 2.150 2.153 131,294 +0.00(+0.13%)
Dec 30, 2010 2.161 2.184 2.150 2.150 91,047 -0.01(-0.26%)
Dec 29, 2010 2.167 2.192 2.145 2.156 184,730 -0.00(-0.13%)
Dec 28, 2010 2.195 2.198 2.134 2.159 164,580 -0.03(-1.41%)
Dec 27, 2010 2.192 2.204 2.130 2.190 74,809 +0.00(+0.00%)
Dec 23, 2010 2.176 2.205 2.168 2.190 155,750 +0.01(+0.65%)
Dec 22, 2010 2.161 2.190 2.139 2.176 183,039 +0.01(+0.52%)
Dec 21, 2010 2.159 2.204 2.147 2.164 202,290 +0.03(+1.18%)
Dec 20, 2010 2.170 2.175 2.136 2.139 217,989 -0.01(-0.52%)
Dec 17, 2010 2.189 2.189 2.128 2.150 498,804 -0.03(-1.41%)
Dec 16, 2010 2.161 2.198 2.145 2.181 225,800 +0.03(+1.17%)
Dec 15, 2010 2.156 2.170 2.142 2.156 142,936 -0.01(-0.39%)
Dec 14, 2010 2.153 2.181 2.131 2.164 162,946 +0.01(+0.52%)
Dec 13, 2010 2.192 2.192 2.148 2.153 177,144 -0.04(-1.66%)
Dec 10, 2010 2.187 2.189 2.161 2.189 105,631 +0.01(+0.64%)
Dec 09, 2010 2.181 2.201 2.136 2.175 233,409 +0.01(+0.26%)
Dec 08, 2010 2.187 2.201 2.170 2.170 504,287 -0.00(-0.13%)
Dec 07, 2010 2.181 2.195 2.156 2.173 196,622 +0.02(+0.78%)
Dec 06, 2010 2.161 2.184 2.139 2.156 143,997 -0.02(-0.77%)
Dec 03, 2010 2.170 2.189 2.136 2.173 90,593 -0.00(-0.13%)
Dec 02, 2010 2.187 2.195 2.133 2.175 117,829 -0.00(-0.13%)
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.