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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 1.994 2.048 1.986 2.011 267,459 +0.04(+2.17%)
Jan 28, 2011 2.048 2.051 1.937 1.969 485,547 -0.09(-4.29%)
Jan 27, 2011 2.060 2.062 2.028 2.057 143,797 +0.00(+0.14%)
Jan 26, 2011 2.062 2.062 2.025 2.054 187,475 +0.00(+0.00%)
Jan 25, 2011 2.168 2.225 2.011 2.054 787,703 -0.13(-5.99%)
Jan 24, 2011 2.168 2.207 2.168 2.185 89,654 +0.01(+0.39%)
Jan 21, 2011 2.188 2.210 2.168 2.176 328,580 -0.00(-0.13%)
Jan 20, 2011 2.171 2.207 2.171 2.179 162,154 +0.01(+0.26%)
Jan 19, 2011 2.244 2.244 2.165 2.173 153,953 -0.07(-2.92%)
Jan 18, 2011 2.230 2.247 2.193 2.239 127,230 -0.01(-0.63%)
Jan 14, 2011 2.233 2.256 2.216 2.253 209,536 +0.01(+0.50%)
Jan 13, 2011 2.222 2.242 2.205 2.242 325,951 +0.02(+0.89%)
Jan 12, 2011 2.230 2.230 2.191 2.222 125,230 -0.00(-0.13%)
Jan 11, 2011 2.176 2.225 2.176 2.225 203,660 +0.05(+2.48%)
Jan 10, 2011 2.137 2.185 2.137 2.171 118,400 +0.02(+0.79%)
Jan 07, 2011 2.193 2.193 2.137 2.154 197,622 -0.03(-1.42%)
Jan 06, 2011 2.188 2.202 2.168 2.185 122,255 -0.01(-0.39%)
Jan 05, 2011 2.165 2.205 2.165 2.193 126,007 +0.02(+1.04%)
Jan 04, 2011 2.219 2.219 2.151 2.171 153,503 -0.05(-2.04%)
Jan 03, 2011 2.182 2.219 2.182 2.216 189,273 +0.05(+2.35%)
Dec 31, 2010 2.165 2.199 2.162 2.165 130,555 +0.00(+0.13%)
Dec 30, 2010 2.174 2.196 2.162 2.162 90,534 -0.01(-0.26%)
Dec 29, 2010 2.179 2.205 2.157 2.168 183,690 -0.00(-0.13%)
Dec 28, 2010 2.208 2.210 2.146 2.171 163,654 -0.03(-1.41%)
Dec 27, 2010 2.205 2.216 2.143 2.202 74,387 +0.00(+0.00%)
Dec 23, 2010 2.188 2.218 2.180 2.202 154,874 +0.01(+0.65%)
Dec 22, 2010 2.174 2.202 2.151 2.188 182,008 +0.01(+0.52%)
Dec 21, 2010 2.171 2.216 2.160 2.176 201,151 +0.03(+1.18%)
Dec 20, 2010 2.182 2.188 2.148 2.151 216,761 -0.01(-0.52%)
Dec 17, 2010 2.202 2.202 2.140 2.162 495,996 -0.03(-1.41%)
Dec 16, 2010 2.174 2.210 2.157 2.193 224,529 +0.03(+1.17%)
Dec 15, 2010 2.168 2.182 2.154 2.168 142,131 -0.01(-0.39%)
Dec 14, 2010 2.165 2.193 2.143 2.176 162,028 +0.01(+0.52%)
Dec 13, 2010 2.205 2.205 2.160 2.165 176,147 -0.04(-1.66%)
Dec 10, 2010 2.199 2.202 2.174 2.202 105,036 +0.01(+0.64%)
Dec 09, 2010 2.193 2.213 2.148 2.188 232,095 +0.01(+0.26%)
Dec 08, 2010 2.199 2.213 2.182 2.182 501,448 -0.00(-0.13%)
Dec 07, 2010 2.193 2.207 2.168 2.185 195,515 +0.02(+0.78%)
Dec 06, 2010 2.174 2.196 2.151 2.168 143,186 -0.02(-0.77%)
Dec 03, 2010 2.182 2.202 2.148 2.185 90,083 -0.00(-0.13%)
Dec 02, 2010 2.199 2.207 2.145 2.188 117,166 -0.00(-0.13%)
Dec 01, 2010 2.219 2.219 2.174 2.190 262,459 +0.00(+0.13%)
Nov 30, 2010 2.210 2.221 2.179 2.188 172,961 -0.02(-1.02%)
Nov 29, 2010 2.190 2.221 2.140 2.210 137,510 +0.01(+0.51%)
Nov 26, 2010 2.196 2.224 2.169 2.199 128,713 -0.03(-1.14%)
Nov 24, 2010 2.199 2.224 2.224 2.224 168,844 +0.06(+2.73%)
Nov 23, 2010 2.193 2.207 2.159 2.165 78,743 -0.06(-2.53%)
Nov 22, 2010 2.176 2.224 2.143 2.221 164,618 +0.04(+1.94%)
Nov 19, 2010 2.168 2.188 2.145 2.179 162,103 +0.01(+0.65%)
Nov 18, 2010 2.143 2.171 2.129 2.165 173,863 +0.05(+2.40%)
Nov 17, 2010 2.109 2.126 2.098 2.114 106,922 +0.03(+1.21%)
Nov 16, 2010 2.086 2.123 2.067 2.089 208,128 -0.02(-1.06%)
Nov 15, 2010 2.125 2.137 2.106 2.111 87,530 +0.01(+0.40%)
Nov 12, 2010 2.072 2.139 2.072 2.103 243,937 +0.00(+0.13%)
Nov 11, 2010 2.075 2.124 2.072 2.100 174,108 +0.01(+0.27%)
Nov 10, 2010 2.103 2.131 2.047 2.095 215,598 -0.01(-0.27%)
Nov 09, 2010 2.114 2.128 2.089 2.100 198,668 -0.02(-0.79%)
Nov 08, 2010 2.114 2.138 2.100 2.117 140,144 -0.02(-0.92%)
Nov 05, 2010 2.165 2.240 2.123 2.137 195,176 -0.03(-1.17%)
Nov 04, 2010 2.083 2.167 2.083 2.162 351,772 +0.09(+4.47%)
Nov 03, 2010 2.067 2.081 2.061 2.069 398,387 -0.01(-0.40%)
Nov 02, 2010 2.067 2.078 2.041 2.078 223,069 +0.04(+2.06%)
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.