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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 24, 2011 1.978 2.036 1.952 2.019 537,552 +0.05(+2.50%)
May 23, 2011 1.981 2.001 1.967 1.969 594,285 -0.03(-1.30%)
May 20, 2011 2.071 2.081 1.975 1.995 944,655 -0.09(-4.23%)
May 19, 2011 2.079 2.105 2.053 2.084 248,459 +0.02(+1.05%)
May 18, 2011 2.074 2.074 2.019 2.062 489,657 -0.01(-0.35%)
May 17, 2011 2.069 2.089 2.062 2.069 295,741 -0.01(-0.41%)
May 16, 2011 2.084 2.112 2.072 2.078 312,453 -0.02(-0.82%)
May 13, 2011 2.150 2.153 2.084 2.095 244,959 -0.05(-2.28%)
May 12, 2011 2.107 2.150 2.098 2.144 201,272 +0.03(+1.36%)
May 11, 2011 2.127 2.141 2.112 2.115 317,377 -0.02(-1.08%)
May 10, 2011 2.153 2.153 2.121 2.138 332,809 +0.00(+0.00%)
May 09, 2011 2.124 2.147 2.121 2.138 169,479 +0.02(+0.81%)
May 06, 2011 2.176 2.178 2.118 2.121 209,745 -0.02(-0.81%)
May 05, 2011 2.153 2.187 2.135 2.138 160,519 -0.02(-0.93%)
May 04, 2011 2.178 2.193 2.158 2.158 186,024 -0.02(-0.92%)
May 03, 2011 2.184 2.213 2.176 2.178 283,224 -0.01(-0.53%)
May 02, 2011 2.185 2.276 2.176 2.190 350,778 -0.03(-1.55%)
Apr 29, 2011 2.196 2.239 2.170 2.224 300,087 +0.04(+1.84%)
Apr 28, 2011 2.176 2.187 2.147 2.184 135,274 +0.01(+0.40%)
Apr 27, 2011 2.184 2.190 2.176 2.176 103,578 -0.01(-0.53%)
Apr 26, 2011 2.170 2.187 2.155 2.187 223,691 +0.03(+1.47%)
Apr 25, 2011 2.184 2.196 2.141 2.155 404,455 -0.03(-1.32%)
Apr 21, 2011 2.204 2.221 2.176 2.184 225,275 -0.01(-0.46%)
Apr 20, 2011 2.196 2.196 2.164 2.194 239,767 +0.03(+1.26%)
Apr 19, 2011 2.178 2.178 2.158 2.167 164,708 +0.00(+0.07%)
Apr 18, 2011 2.140 2.183 2.140 2.165 355,008 +0.03(+1.20%)
Apr 15, 2011 2.128 2.165 2.128 2.140 347,394 +0.00(+0.00%)
Apr 14, 2011 2.085 2.157 2.083 2.140 289,484 +0.05(+2.60%)
Apr 13, 2011 2.074 2.103 2.074 2.085 449,508 +0.03(+1.25%)
Apr 12, 2011 2.091 2.125 2.057 2.060 218,614 -0.05(-2.44%)
Apr 11, 2011 2.143 2.143 2.105 2.111 165,306 -0.03(-1.47%)
Apr 08, 2011 2.143 2.148 2.100 2.143 180,222 +0.00(+0.13%)
Apr 07, 2011 2.148 2.163 2.117 2.140 149,474 +0.00(+0.13%)
Apr 06, 2011 2.171 2.171 2.134 2.137 226,515 -0.03(-1.19%)
Apr 05, 2011 2.200 2.200 2.151 2.163 209,912 -0.03(-1.56%)
Apr 04, 2011 2.185 2.217 2.168 2.197 197,241 +0.03(+1.18%)
Apr 01, 2011 2.225 2.225 2.163 2.171 252,985 -0.05(-2.06%)
Mar 31, 2011 2.217 2.217 2.203 2.217 193,432 +0.00(+0.00%)
Mar 30, 2011 2.237 2.254 2.214 2.217 192,386 -0.02(-0.77%)
Mar 29, 2011 2.225 2.263 2.208 2.234 181,128 +0.00(+0.13%)
Mar 28, 2011 2.257 2.271 2.231 2.231 188,759 -0.01(-0.38%)
Mar 25, 2011 2.240 2.257 2.185 2.240 86,075 +0.02(+0.77%)
Mar 24, 2011 2.228 2.257 2.204 2.223 298,795 +0.01(+0.39%)
Mar 23, 2011 2.137 2.217 2.137 2.214 202,442 +0.07(+3.06%)
Mar 22, 2011 2.197 2.197 2.148 2.148 133,862 -0.04(-1.83%)
Mar 21, 2011 2.148 2.188 2.108 2.188 169,426 +0.08(+3.93%)
Mar 18, 2011 2.077 2.105 2.060 2.105 333,991 +0.05(+2.50%)
Mar 17, 2011 2.160 2.160 2.011 2.054 925,883 -0.07(-3.23%)
Mar 16, 2011 2.157 2.179 2.117 2.123 328,677 -0.03(-1.58%)
Mar 15, 2011 2.148 2.174 2.123 2.157 192,112 -0.03(-1.43%)
Mar 14, 2011 2.196 2.211 2.174 2.188 131,416 -0.03(-1.28%)
Mar 11, 2011 2.165 2.242 2.165 2.216 197,659 +0.05(+2.09%)
Mar 10, 2011 2.231 2.231 2.171 2.171 329,054 -0.08(-3.54%)
Mar 09, 2011 2.327 2.358 2.248 2.250 241,980 -0.09(-3.77%)
Mar 08, 2011 2.273 2.364 2.273 2.339 215,540 +0.07(+2.87%)
Mar 07, 2011 2.344 2.364 2.245 2.273 408,427 -0.07(-2.91%)
Mar 04, 2011 2.361 2.429 2.319 2.341 337,714 -0.01(-0.48%)
Mar 03, 2011 2.290 2.358 2.290 2.353 176,476 +0.08(+3.50%)
Mar 02, 2011 2.302 2.313 2.250 2.273 166,576 -0.02(-0.87%)
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.