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 (%)
Aug 31, 2011 2.074 2.074 2.006 2.015 225,422 -0.04(-2.15%)
Aug 30, 2011 2.045 2.068 1.991 2.059 125,542 +0.00(+0.14%)
Aug 29, 2011 1.977 2.068 1.962 2.056 231,323 +0.10(+4.97%)
Aug 26, 2011 1.962 2.008 1.918 1.959 187,347 -0.01(-0.60%)
Aug 25, 2011 2.077 2.077 1.950 1.971 171,813 -0.09(-4.30%)
Aug 24, 2011 1.988 2.065 1.988 2.059 239,007 +0.06(+3.10%)
Aug 23, 2011 1.918 2.006 1.835 1.997 805,952 +0.08(+4.15%)
Aug 22, 2011 2.003 2.080 1.906 1.918 325,933 -0.04(-2.26%)
Aug 19, 2011 1.974 2.021 1.956 1.962 228,622 -0.02(-1.19%)
Aug 18, 2011 2.018 2.068 1.974 1.986 299,633 -0.09(-4.27%)
Aug 17, 2011 2.095 2.095 2.059 2.074 158,299 -0.00(-0.14%)
Aug 16, 2011 2.095 2.121 2.054 2.077 293,688 -0.02(-1.12%)
Aug 15, 2011 2.042 2.127 2.042 2.100 248,317 +0.07(+3.61%)
Aug 12, 2011 2.106 2.147 2.007 2.027 227,436 -0.06(-2.94%)
Aug 11, 2011 1.974 2.153 1.948 2.089 436,330 +0.13(+6.74%)
Aug 10, 2011 2.100 2.133 1.951 1.957 366,371 -0.18(-8.24%)
Aug 09, 2011 2.039 2.203 1.922 2.133 566,471 +0.16(+8.17%)
Aug 08, 2011 2.054 2.168 1.972 1.972 544,983 -0.15(-6.92%)
Aug 05, 2011 2.138 2.197 2.100 2.118 266,406 +0.00(+0.14%)
Aug 04, 2011 2.218 2.241 2.109 2.115 392,216 -0.13(-5.62%)
Aug 03, 2011 2.147 2.247 2.138 2.241 397,876 +0.10(+4.79%)
Aug 02, 2011 2.130 2.174 2.086 2.138 348,593 +0.04(+2.10%)
Aug 01, 2011 2.115 2.115 2.080 2.095 464,871 +0.04(+1.85%)
Jul 29, 2011 2.059 2.074 2.036 2.056 282,263 -0.01(-0.28%)
Jul 28, 2011 2.056 2.115 2.051 2.062 193,727 +0.02(+0.86%)
Jul 27, 2011 2.121 2.153 2.045 2.045 370,512 -0.08(-3.72%)
Jul 26, 2011 2.159 2.174 2.124 2.124 127,526 -0.03(-1.23%)
Jul 25, 2011 2.150 2.177 2.138 2.150 183,557 -0.03(-1.34%)
Jul 22, 2011 2.201 2.241 2.165 2.179 148,868 -0.07(-3.00%)
Jul 21, 2011 2.197 2.248 2.177 2.247 249,512 +0.07(+3.09%)
Jul 20, 2011 2.200 2.200 2.141 2.179 115,254 -0.01(-0.67%)
Jul 19, 2011 2.142 2.215 2.110 2.194 246,635 +0.08(+3.71%)
Jul 18, 2011 2.145 2.150 2.098 2.116 231,494 -0.04(-1.89%)
Jul 15, 2011 2.145 2.191 2.145 2.156 190,119 +0.01(+0.68%)
Jul 14, 2011 2.174 2.180 2.124 2.142 235,972 -0.03(-1.60%)
Jul 13, 2011 2.171 2.194 2.162 2.177 267,157 +0.07(+3.17%)
Jul 12, 2011 2.110 2.162 2.110 2.110 197,508 -0.04(-1.76%)
Jul 11, 2011 2.133 2.165 2.133 2.148 221,023 -0.01(-0.40%)
Jul 08, 2011 2.153 2.165 2.116 2.156 168,346 -0.04(-1.72%)
Jul 07, 2011 2.156 2.217 2.156 2.194 232,546 +0.06(+2.86%)
Jul 06, 2011 2.104 2.142 2.101 2.133 386,339 +0.03(+1.52%)
Jul 05, 2011 2.101 2.118 2.081 2.101 311,813 +0.00(+0.00%)
Jul 01, 2011 2.089 2.145 2.089 2.101 281,202 +0.02(+1.12%)
Jun 30, 2011 2.121 2.121 2.072 2.078 205,484 -0.03(-1.24%)
Jun 29, 2011 2.176 2.176 2.101 2.104 211,068 -0.02(-0.96%)
Jun 28, 2011 2.124 2.165 2.116 2.124 203,999 +0.00(+0.00%)
Jun 27, 2011 2.116 2.171 2.110 2.124 401,930 +0.01(+0.69%)
Jun 24, 2011 2.092 2.124 2.066 2.110 1,295,932 +0.03(+1.40%)
Jun 23, 2011 2.063 2.107 2.057 2.081 347,941 -0.02(-0.97%)
Jun 22, 2011 2.124 2.124 2.089 2.101 273,013 -0.04(-1.77%)
Jun 21, 2011 2.185 2.185 2.113 2.139 314,587 -0.03(-1.21%)
Jun 20, 2011 2.171 2.183 2.121 2.165 178,470 +0.02(+1.09%)
Jun 17, 2011 2.159 2.180 2.116 2.142 382,697 -0.00(-0.14%)
Jun 16, 2011 2.110 2.180 2.104 2.145 273,336 +0.05(+2.29%)
Jun 15, 2011 2.114 2.149 2.071 2.097 335,227 -0.04(-1.89%)
Jun 14, 2011 2.097 2.156 2.094 2.137 298,353 +0.06(+3.07%)
Jun 13, 2011 2.091 2.123 2.059 2.074 228,434 -0.01(-0.42%)
Jun 10, 2011 2.091 2.102 2.074 2.082 270,140 -0.01(-0.41%)
Jun 09, 2011 2.100 2.123 2.088 2.091 340,867 -0.01(-0.28%)
Jun 08, 2011 2.045 2.124 2.045 2.097 323,059 +0.05(+2.26%)
Jun 07, 2011 2.039 2.100 2.039 2.050 286,910 +0.03(+1.43%)
Jun 06, 2011 2.105 2.120 2.021 2.021 368,105 -0.04(-2.10%)
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.