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: 12:00 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 (%)
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%)
Mar 01, 2011 2.344 2.358 2.293 2.293 364,851 -0.06(-2.42%)
Feb 28, 2011 2.322 2.355 2.304 2.350 343,525 +0.06(+2.61%)
Feb 25, 2011 2.228 2.310 2.211 2.290 201,238 +0.07(+2.94%)
Feb 24, 2011 2.205 2.239 2.165 2.225 320,759 +0.02(+0.77%)
Feb 23, 2011 2.242 2.265 2.179 2.208 207,608 -0.02(-0.89%)
Feb 22, 2011 2.222 2.273 2.182 2.228 336,525 +0.02(+0.90%)
Feb 18, 2011 2.253 2.253 2.194 2.208 260,952 -0.03(-1.52%)
Feb 17, 2011 2.216 2.250 2.165 2.242 524,027 +0.02(+0.77%)
Feb 16, 2011 2.262 2.262 2.177 2.225 256,603 -0.03(-1.14%)
Feb 15, 2011 2.267 2.290 2.177 2.250 479,228 -0.05(-2.33%)
Feb 14, 2011 2.262 2.332 2.259 2.304 347,704 +0.04(+1.88%)
Feb 11, 2011 2.208 2.262 2.208 2.262 143,462 +0.05(+2.43%)
Feb 10, 2011 2.234 2.250 2.191 2.208 151,890 -0.04(-1.76%)
Feb 09, 2011 2.262 2.262 2.194 2.248 264,913 -0.01(-0.50%)
Feb 08, 2011 2.211 2.259 2.178 2.259 393,399 +0.05(+2.30%)
Feb 07, 2011 2.171 2.231 2.171 2.208 268,538 +0.05(+2.49%)
Feb 04, 2011 2.149 2.183 2.143 2.154 152,760 +0.00(+0.00%)
Feb 03, 2011 2.205 2.214 2.143 2.154 148,817 -0.05(-2.43%)
Feb 02, 2011 2.208 2.222 2.171 2.208 184,176 +0.00(+0.13%)
Feb 01, 2011 2.024 2.228 2.024 2.205 420,917 +0.21(+10.33%)
Jan 31, 2011 1.982 2.036 1.973 1.999 269,111 +0.04(+2.17%)
Jan 28, 2011 2.036 2.038 1.925 1.956 488,545 -0.09(-4.29%)
Jan 27, 2011 2.047 2.050 2.016 2.044 144,685 +0.00(+0.14%)
Jan 26, 2011 2.050 2.050 2.013 2.041 188,633 +0.00(+0.00%)
Jan 25, 2011 2.154 2.211 1.999 2.041 792,567 -0.13(-5.99%)
Jan 24, 2011 2.154 2.194 2.154 2.171 90,208 +0.01(+0.39%)
Jan 21, 2011 2.174 2.197 2.154 2.163 330,609 -0.00(-0.13%)
Jan 20, 2011 2.157 2.194 2.157 2.166 163,156 +0.01(+0.26%)
Jan 19, 2011 2.231 2.231 2.152 2.160 154,904 -0.07(-2.92%)
Jan 18, 2011 2.217 2.233 2.180 2.225 128,015 -0.01(-0.63%)
Jan 14, 2011 2.219 2.242 2.203 2.239 210,829 +0.01(+0.50%)
Jan 13, 2011 2.208 2.228 2.191 2.228 327,964 +0.02(+0.89%)
Jan 12, 2011 2.217 2.217 2.177 2.208 126,003 -0.00(-0.13%)
Jan 11, 2011 2.163 2.211 2.163 2.211 204,917 +0.05(+2.48%)
Jan 10, 2011 2.124 2.172 2.124 2.158 119,131 +0.02(+0.79%)
Jan 07, 2011 2.180 2.180 2.124 2.141 198,842 -0.03(-1.42%)
Jan 06, 2011 2.174 2.188 2.155 2.172 123,010 -0.01(-0.39%)
Jan 05, 2011 2.152 2.191 2.152 2.180 126,785 +0.02(+1.04%)
Jan 04, 2011 2.205 2.205 2.138 2.158 154,451 -0.04(-2.04%)
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.