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

Gladstone Investment (NQ: GAIN )

14.12 -0.06 (-0.46%)
Streaming Delayed Price Updated: 12:13 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 (%)
Jul 29, 2011 2.060 2.075 2.037 2.058 282,119 -0.01(-0.28%)
Jul 28, 2011 2.058 2.116 2.052 2.063 193,628 +0.02(+0.86%)
Jul 27, 2011 2.122 2.154 2.046 2.046 370,323 -0.08(-3.72%)
Jul 26, 2011 2.160 2.175 2.125 2.125 127,461 -0.03(-1.23%)
Jul 25, 2011 2.151 2.178 2.140 2.151 183,464 -0.03(-1.34%)
Jul 22, 2011 2.202 2.242 2.166 2.181 148,792 -0.07(-3.00%)
Jul 21, 2011 2.198 2.249 2.178 2.248 249,385 +0.07(+3.09%)
Jul 20, 2011 2.201 2.201 2.143 2.181 115,195 -0.01(-0.67%)
Jul 19, 2011 2.143 2.216 2.111 2.195 246,509 +0.08(+3.71%)
Jul 18, 2011 2.146 2.152 2.099 2.117 231,376 -0.04(-1.89%)
Jul 15, 2011 2.146 2.192 2.146 2.157 190,022 +0.01(+0.68%)
Jul 14, 2011 2.175 2.181 2.125 2.143 235,851 -0.03(-1.60%)
Jul 13, 2011 2.172 2.195 2.163 2.178 267,021 +0.07(+3.17%)
Jul 12, 2011 2.111 2.163 2.111 2.111 197,407 -0.04(-1.76%)
Jul 11, 2011 2.134 2.166 2.134 2.149 220,910 -0.01(-0.40%)
Jul 08, 2011 2.155 2.166 2.117 2.157 168,260 -0.04(-1.72%)
Jul 07, 2011 2.157 2.219 2.157 2.195 232,427 +0.06(+2.86%)
Jul 06, 2011 2.105 2.143 2.102 2.134 386,142 +0.03(+1.52%)
Jul 05, 2011 2.102 2.120 2.082 2.102 311,654 +0.00(+0.00%)
Jul 01, 2011 2.090 2.146 2.090 2.102 281,058 +0.02(+1.12%)
Jun 30, 2011 2.122 2.122 2.073 2.079 205,379 -0.03(-1.25%)
Jun 29, 2011 2.178 2.178 2.102 2.105 210,960 -0.02(-0.96%)
Jun 28, 2011 2.125 2.166 2.117 2.125 203,895 +0.00(+0.00%)
Jun 27, 2011 2.117 2.172 2.111 2.125 401,725 +0.01(+0.69%)
Jun 24, 2011 2.093 2.125 2.067 2.111 1,295,271 +0.03(+1.40%)
Jun 23, 2011 2.064 2.108 2.058 2.082 347,763 -0.02(-0.97%)
Jun 22, 2011 2.125 2.125 2.090 2.102 272,874 -0.04(-1.77%)
Jun 21, 2011 2.187 2.187 2.114 2.140 314,426 -0.03(-1.21%)
Jun 20, 2011 2.172 2.184 2.122 2.166 178,379 +0.02(+1.09%)
Jun 17, 2011 2.160 2.181 2.117 2.143 382,501 -0.00(-0.14%)
Jun 16, 2011 2.111 2.181 2.105 2.146 273,196 +0.05(+2.29%)
Jun 15, 2011 2.115 2.150 2.072 2.098 335,056 -0.04(-1.89%)
Jun 14, 2011 2.098 2.157 2.095 2.138 298,200 +0.06(+3.07%)
Jun 13, 2011 2.092 2.124 2.060 2.075 228,318 -0.01(-0.42%)
Jun 10, 2011 2.092 2.104 2.075 2.083 270,002 -0.01(-0.41%)
Jun 09, 2011 2.101 2.124 2.089 2.092 340,693 -0.01(-0.28%)
Jun 08, 2011 2.046 2.125 2.046 2.098 322,894 +0.05(+2.26%)
Jun 07, 2011 2.040 2.101 2.040 2.051 286,764 +0.03(+1.43%)
Jun 06, 2011 2.106 2.121 2.022 2.022 367,917 -0.04(-2.10%)
Jun 03, 2011 2.083 2.104 2.060 2.066 349,576 +0.05(+2.29%)
May 24, 2011 1.979 2.037 1.953 2.020 537,277 +0.05(+2.50%)
May 23, 2011 1.982 2.002 1.968 1.970 593,982 -0.03(-1.30%)
May 20, 2011 2.072 2.082 1.976 1.996 944,173 -0.09(-4.23%)
May 19, 2011 2.080 2.106 2.054 2.085 248,332 +0.02(+1.05%)
May 18, 2011 2.075 2.075 2.020 2.063 489,407 -0.01(-0.35%)
May 17, 2011 2.070 2.090 2.063 2.070 295,590 -0.01(-0.42%)
May 16, 2011 2.085 2.113 2.073 2.079 312,294 -0.02(-0.82%)
May 13, 2011 2.151 2.154 2.085 2.096 244,834 -0.05(-2.28%)
May 12, 2011 2.108 2.151 2.099 2.145 201,169 +0.03(+1.36%)
May 11, 2011 2.128 2.142 2.113 2.116 317,215 -0.02(-1.08%)
May 10, 2011 2.154 2.154 2.122 2.139 332,639 +0.00(+0.00%)
May 09, 2011 2.125 2.148 2.122 2.139 169,392 +0.02(+0.81%)
May 06, 2011 2.177 2.179 2.119 2.122 209,638 -0.02(-0.81%)
May 05, 2011 2.154 2.188 2.136 2.139 160,437 -0.02(-0.93%)
May 04, 2011 2.179 2.194 2.159 2.159 185,929 -0.02(-0.92%)
May 03, 2011 2.185 2.214 2.177 2.179 283,080 -0.01(-0.52%)
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.