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 (%)
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%)
Nov 01, 2010 2.044 2.058 2.016 2.036 236,577 -0.00(-0.14%)
Oct 29, 2010 2.027 2.057 2.002 2.039 154,342 +0.01(+0.41%)
Oct 28, 2010 2.053 2.053 1.997 2.030 135,616 -0.01(-0.41%)
Oct 27, 2010 2.041 2.081 2.005 2.039 193,273 -0.02(-0.82%)
Oct 25, 2010 2.072 2.083 2.022 2.055 96,336 -0.01(-0.27%)
Oct 22, 2010 2.039 2.092 2.033 2.061 147,311 +0.03(+1.24%)
Oct 21, 2010 2.022 2.092 1.988 2.036 368,602 +0.02(+0.83%)
Oct 20, 2010 1.994 2.067 1.994 2.019 234,371 +0.03(+1.55%)
Oct 19, 2010 2.022 2.064 1.974 1.988 277,732 -0.07(-3.27%)
Oct 18, 2010 2.047 2.078 2.003 2.055 222,087 +0.02(+0.96%)
Oct 15, 2010 2.028 2.078 1.997 2.036 377,662 +0.04(+1.95%)
Oct 14, 2010 1.986 2.003 1.939 1.997 211,097 +0.00(+0.14%)
Oct 13, 2010 1.980 2.005 1.939 1.994 374,111 +0.03(+1.56%)
Oct 12, 2010 1.986 1.997 1.927 1.964 329,569 -0.03(-1.54%)
Oct 11, 2010 2.005 2.008 1.986 1.994 203,772 -0.01(-0.56%)
Oct 08, 2010 1.930 2.022 1.922 2.005 280,000 +0.08(+4.20%)
Oct 07, 2010 1.933 1.972 1.922 1.925 336,897 +0.01(+0.58%)
Oct 06, 2010 1.883 1.933 1.877 1.913 250,365 +0.02(+1.03%)
Oct 05, 2010 1.858 1.900 1.810 1.894 581,015 +0.05(+2.87%)
Oct 04, 2010 1.894 1.933 1.810 1.841 371,842 -0.08(-4.06%)
Oct 01, 2010 1.880 1.933 1.844 1.919 306,547 +0.05(+2.84%)
Sep 30, 2010 1.908 1.922 1.866 1.866 270,514 -0.02(-1.03%)
Sep 29, 2010 1.880 1.913 1.858 1.886 225,886 -0.01(-0.59%)
Sep 28, 2010 1.883 1.913 1.869 1.897 263,229 +0.01(+0.59%)
Sep 27, 2010 1.866 1.919 1.866 1.886 206,056 +0.01(+0.59%)
Sep 24, 2010 1.802 1.874 1.802 1.874 290,509 +0.10(+5.49%)
Sep 23, 2010 1.796 1.874 1.774 1.777 191,087 -0.04(-2.30%)
Sep 22, 2010 1.869 1.897 1.788 1.819 442,803 -0.07(-3.69%)
Sep 21, 2010 1.930 1.930 1.863 1.888 130,234 -0.04(-2.16%)
Sep 20, 2010 1.872 1.933 1.852 1.930 334,247 +0.07(+3.74%)
Sep 17, 2010 1.874 1.897 1.852 1.861 317,088 +0.00(+0.00%)
Sep 15, 2010 1.811 1.883 1.800 1.861 202,648 +0.04(+1.97%)
Sep 14, 2010 1.827 1.881 1.808 1.825 152,873 -0.02(-0.90%)
Sep 13, 2010 1.786 1.855 1.786 1.841 297,139 +0.08(+4.40%)
Sep 10, 2010 1.783 1.800 1.758 1.764 454,516 -0.01(-0.31%)
Sep 09, 2010 1.777 1.800 1.758 1.769 194,258 +0.02(+0.95%)
Sep 08, 2010 1.728 1.753 1.693 1.753 221,589 +0.04(+2.43%)
Sep 07, 2010 1.791 1.794 1.697 1.711 211,693 -0.08(-4.63%)
Sep 03, 2010 1.725 1.800 1.725 1.794 231,637 +0.07(+4.18%)
Sep 02, 2010 1.719 1.739 1.690 1.722 120,687 -0.01(-0.64%)
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.