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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 2.202 2.252 2.140 2.199 253,844 -0.01(-0.66%)
Oct 28, 2011 2.231 2.252 2.214 2.214 278,178 -0.03(-1.18%)
Oct 27, 2011 2.243 2.243 2.190 2.240 465,330 +0.06(+2.55%)
Oct 26, 2011 2.164 2.205 2.128 2.184 272,040 +0.06(+2.76%)
Oct 25, 2011 2.175 2.193 2.117 2.126 398,664 -0.07(-3.21%)
Oct 24, 2011 2.155 2.202 2.146 2.196 426,108 +0.04(+2.05%)
Oct 21, 2011 2.161 2.173 2.102 2.152 234,780 +0.03(+1.52%)
Oct 20, 2011 2.064 2.152 2.055 2.120 213,137 +0.06(+3.14%)
Oct 19, 2011 2.164 2.173 2.046 2.055 224,067 -0.11(-5.15%)
Oct 18, 2011 2.062 2.187 2.062 2.167 319,581 +0.12(+5.99%)
Oct 17, 2011 2.094 2.114 2.030 2.044 148,427 -0.07(-3.44%)
Oct 14, 2011 2.138 2.138 2.056 2.117 192,747 -0.00(-0.14%)
Oct 13, 2011 2.082 2.126 2.047 2.120 227,921 +0.01(+0.69%)
Oct 12, 2011 2.062 2.111 2.050 2.105 243,853 +0.06(+2.70%)
Oct 11, 2011 2.035 2.059 1.983 2.050 245,293 +0.00(+0.00%)
Oct 10, 2011 1.977 2.053 1.971 2.050 247,834 +0.11(+5.56%)
Oct 07, 2011 2.035 2.035 1.913 1.942 276,009 -0.09(-4.58%)
Oct 06, 2011 2.016 2.041 1.977 2.035 186,928 +0.01(+0.72%)
Oct 05, 2011 2.015 2.044 1.974 2.021 247,272 +0.02(+1.17%)
Oct 04, 2011 1.843 2.015 1.767 1.998 657,482 +0.13(+6.86%)
Oct 03, 2011 1.971 2.035 1.869 1.869 408,957 -0.11(-5.73%)
Sep 30, 2011 2.053 2.091 1.977 1.983 279,812 -0.08(-4.09%)
Sep 29, 2011 2.006 2.068 1.948 2.068 199,077 +0.13(+6.46%)
Sep 28, 2011 2.038 2.097 1.942 1.942 221,981 -0.09(-4.58%)
Sep 27, 2011 2.117 2.126 2.003 2.035 286,359 -0.03(-1.41%)
Sep 26, 2011 2.027 2.068 1.942 2.065 182,617 +0.06(+2.76%)
Sep 23, 2011 1.954 2.035 1.954 2.009 172,967 +0.06(+2.99%)
Sep 22, 2011 1.974 2.033 1.939 1.951 495,813 -0.04(-2.19%)
Sep 21, 2011 2.030 2.050 1.995 1.995 206,533 -0.02(-1.16%)
Sep 20, 2011 1.995 2.123 1.993 2.018 322,633 +0.04(+1.91%)
Sep 19, 2011 1.968 2.023 1.963 1.980 220,870 -0.02(-1.16%)
Sep 16, 2011 2.029 2.029 1.971 2.003 264,241 -0.01(-0.43%)
Sep 15, 2011 2.061 2.061 1.986 2.012 147,386 -0.02(-1.14%)
Sep 14, 2011 2.021 2.076 1.971 2.035 298,765 +0.02(+1.15%)
Sep 13, 2011 1.948 2.026 1.940 2.012 397,788 +0.06(+3.27%)
Sep 12, 2011 1.815 1.954 1.815 1.948 218,946 +0.10(+5.49%)
Sep 09, 2011 1.856 1.895 1.829 1.847 306,745 -0.01(-0.62%)
Sep 08, 2011 1.899 1.922 1.856 1.858 302,296 -0.06(-3.17%)
Sep 07, 2011 1.887 1.948 1.867 1.919 454,148 +0.07(+3.76%)
Sep 06, 2011 1.824 1.916 1.824 1.850 614,071 -0.01(-0.62%)
Sep 02, 2011 1.885 1.916 1.856 1.861 306,980 -0.05(-2.58%)
Sep 01, 2011 1.974 2.003 1.902 1.911 245,196 -0.07(-3.37%)
Aug 31, 2011 2.035 2.035 1.968 1.977 229,741 -0.04(-2.15%)
Aug 30, 2011 2.006 2.029 1.953 2.021 127,947 +0.00(+0.14%)
Aug 29, 2011 1.940 2.029 1.926 2.018 235,755 +0.10(+4.97%)
Aug 26, 2011 1.925 1.971 1.882 1.922 190,936 -0.01(-0.60%)
Aug 25, 2011 2.038 2.038 1.913 1.934 175,105 -0.09(-4.30%)
Aug 24, 2011 1.951 2.026 1.951 2.021 243,586 +0.06(+3.10%)
Aug 23, 2011 1.882 1.968 1.801 1.960 821,393 +0.08(+4.15%)
Aug 22, 2011 1.966 2.041 1.870 1.882 332,177 -0.04(-2.26%)
Aug 19, 2011 1.937 1.983 1.919 1.925 233,002 -0.02(-1.19%)
Aug 18, 2011 1.980 2.029 1.937 1.948 305,374 -0.09(-4.27%)
Aug 17, 2011 2.055 2.055 2.021 2.035 161,331 -0.00(-0.14%)
Aug 16, 2011 2.055 2.081 2.015 2.038 299,315 -0.02(-1.12%)
Aug 15, 2011 2.003 2.087 2.003 2.061 253,075 +0.07(+3.61%)
Aug 12, 2011 2.067 2.107 1.969 1.989 231,794 -0.06(-2.95%)
Aug 11, 2011 1.937 2.113 1.911 2.049 444,689 +0.13(+6.74%)
Aug 10, 2011 2.061 2.093 1.914 1.920 373,390 -0.17(-8.24%)
Aug 09, 2011 2.001 2.162 1.886 2.093 577,324 +0.16(+8.17%)
Aug 08, 2011 2.015 2.127 1.934 1.934 555,424 -0.14(-6.92%)
Aug 05, 2011 2.098 2.156 2.061 2.078 271,510 +0.00(+0.14%)
Aug 04, 2011 2.176 2.199 2.070 2.075 399,730 -0.12(-5.62%)
Aug 03, 2011 2.107 2.205 2.098 2.199 405,498 +0.10(+4.79%)
Aug 02, 2011 2.090 2.133 2.047 2.098 355,271 +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.