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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 2.245 2.296 2.182 2.242 248,945 -0.01(-0.66%)
Oct 28, 2011 2.275 2.296 2.257 2.257 272,810 -0.03(-1.18%)
Oct 27, 2011 2.287 2.287 2.233 2.284 456,350 +0.06(+2.55%)
Oct 26, 2011 2.206 2.248 2.170 2.227 266,790 +0.06(+2.76%)
Oct 25, 2011 2.218 2.236 2.158 2.167 390,971 -0.07(-3.21%)
Oct 24, 2011 2.197 2.245 2.188 2.239 417,885 +0.04(+2.05%)
Oct 21, 2011 2.203 2.215 2.143 2.194 230,249 +0.03(+1.52%)
Oct 20, 2011 2.105 2.194 2.096 2.161 209,024 +0.07(+3.14%)
Oct 19, 2011 2.206 2.215 2.087 2.096 219,743 -0.11(-5.15%)
Oct 18, 2011 2.102 2.230 2.102 2.209 313,414 +0.12(+5.99%)
Oct 17, 2011 2.135 2.155 2.070 2.084 145,563 -0.07(-3.44%)
Oct 14, 2011 2.180 2.180 2.096 2.159 189,027 -0.00(-0.14%)
Oct 13, 2011 2.123 2.168 2.087 2.162 223,522 +0.01(+0.69%)
Oct 12, 2011 2.102 2.153 2.090 2.147 239,147 +0.06(+2.70%)
Oct 11, 2011 2.075 2.099 2.022 2.090 240,560 +0.00(+0.00%)
Oct 10, 2011 2.016 2.093 2.010 2.090 243,052 +0.11(+5.56%)
Oct 07, 2011 2.075 2.075 1.951 1.980 270,683 -0.10(-4.58%)
Oct 06, 2011 2.055 2.081 2.016 2.075 183,320 +0.01(+0.72%)
Oct 05, 2011 2.055 2.084 2.013 2.061 242,500 +0.02(+1.17%)
Oct 04, 2011 1.879 2.055 1.802 2.037 644,793 +0.13(+6.86%)
Oct 03, 2011 2.010 2.075 1.906 1.906 401,065 -0.12(-5.74%)
Sep 30, 2011 2.093 2.132 2.016 2.022 274,412 -0.09(-4.09%)
Sep 29, 2011 2.046 2.108 1.986 2.108 195,236 +0.13(+6.46%)
Sep 28, 2011 2.078 2.138 1.980 1.980 217,697 -0.10(-4.58%)
Sep 27, 2011 2.159 2.168 2.043 2.075 280,832 -0.03(-1.41%)
Sep 26, 2011 2.067 2.108 1.980 2.105 179,093 +0.06(+2.76%)
Sep 23, 2011 1.992 2.075 1.992 2.049 169,629 +0.06(+2.99%)
Sep 22, 2011 2.013 2.073 1.977 1.989 486,245 -0.04(-2.19%)
Sep 21, 2011 2.070 2.090 2.034 2.034 202,547 -0.02(-1.16%)
Sep 20, 2011 2.034 2.165 2.032 2.058 316,407 +0.04(+1.91%)
Sep 19, 2011 2.007 2.063 2.001 2.019 216,607 -0.02(-1.16%)
Sep 16, 2011 2.069 2.069 2.010 2.043 259,141 -0.01(-0.43%)
Sep 15, 2011 2.102 2.102 2.025 2.051 144,541 -0.02(-1.14%)
Sep 14, 2011 2.060 2.116 2.010 2.075 292,999 +0.02(+1.15%)
Sep 13, 2011 1.987 2.066 1.978 2.051 390,112 +0.06(+3.27%)
Sep 12, 2011 1.851 1.992 1.851 1.987 214,720 +0.10(+5.49%)
Sep 09, 2011 1.892 1.932 1.865 1.883 300,825 -0.01(-0.62%)
Sep 08, 2011 1.936 1.960 1.892 1.895 296,462 -0.06(-3.17%)
Sep 07, 2011 1.925 1.987 1.904 1.957 445,384 +0.07(+3.76%)
Sep 06, 2011 1.860 1.954 1.860 1.886 602,220 -0.01(-0.62%)
Sep 02, 2011 1.922 1.954 1.892 1.898 301,056 -0.05(-2.58%)
Sep 01, 2011 2.013 2.043 1.939 1.948 240,464 -0.07(-3.37%)
Aug 31, 2011 2.075 2.075 2.007 2.016 225,307 -0.04(-2.15%)
Aug 30, 2011 2.046 2.069 1.992 2.060 125,478 +0.00(+0.14%)
Aug 29, 2011 1.978 2.069 1.964 2.057 231,205 +0.10(+4.97%)
Aug 26, 2011 1.963 2.009 1.919 1.960 187,252 -0.01(-0.60%)
Aug 25, 2011 2.078 2.078 1.951 1.972 171,725 -0.09(-4.30%)
Aug 24, 2011 1.989 2.066 1.989 2.060 238,886 +0.06(+3.10%)
Aug 23, 2011 1.919 2.007 1.836 1.998 805,541 +0.08(+4.15%)
Aug 22, 2011 2.004 2.081 1.907 1.919 325,767 -0.04(-2.26%)
Aug 19, 2011 1.975 2.022 1.957 1.963 228,505 -0.02(-1.19%)
Aug 18, 2011 2.019 2.069 1.975 1.987 299,480 -0.09(-4.27%)
Aug 17, 2011 2.096 2.096 2.060 2.075 158,218 -0.00(-0.14%)
Aug 16, 2011 2.096 2.122 2.055 2.078 293,538 -0.02(-1.12%)
Aug 15, 2011 2.043 2.128 2.043 2.101 248,191 +0.07(+3.61%)
Aug 12, 2011 2.107 2.148 2.008 2.028 227,320 -0.06(-2.95%)
Aug 11, 2011 1.975 2.154 1.949 2.090 436,107 +0.13(+6.74%)
Aug 10, 2011 2.101 2.134 1.952 1.958 366,184 -0.18(-8.24%)
Aug 09, 2011 2.040 2.204 1.923 2.134 566,182 +0.16(+8.17%)
Aug 08, 2011 2.055 2.169 1.973 1.973 544,705 -0.15(-6.92%)
Aug 05, 2011 2.140 2.198 2.101 2.119 266,270 +0.00(+0.14%)
Aug 04, 2011 2.219 2.242 2.110 2.116 392,016 -0.13(-5.62%)
Aug 03, 2011 2.148 2.248 2.140 2.242 397,672 +0.10(+4.79%)
Aug 02, 2011 2.131 2.175 2.087 2.140 348,415 +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.