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

Gladstone Investment (NQ: GAIN )

14.22 -0.10 (-0.70%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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 (%)
Jun 28, 2013 2.555 2.558 2.517 2.541 487,118 -0.01(-0.41%)
Jun 27, 2013 2.510 2.558 2.510 2.551 0 +0.05(+2.07%)
Jun 26, 2013 2.492 2.523 2.492 2.499 0 +0.02(+0.70%)
Jun 25, 2013 2.485 2.503 2.465 2.482 0 +0.02(+0.98%)
Jun 24, 2013 2.499 2.506 2.458 2.458 0 -0.06(-2.20%)
Jun 21, 2013 2.527 2.544 2.503 2.513 476,068 +0.00(+0.00%)
Jun 20, 2013 2.527 2.541 2.506 2.513 0 -0.03(-1.36%)
Jun 19, 2013 2.561 2.565 2.544 2.548 0 -0.01(-0.54%)
Jun 18, 2013 2.558 2.568 2.527 2.561 0 +0.01(+0.54%)
Jun 17, 2013 2.548 2.568 2.541 2.548 0 +0.02(+0.96%)
Jun 14, 2013 2.530 2.558 2.506 2.523 0 +0.00(+0.00%)
Jun 13, 2013 2.517 2.537 2.499 2.523 212,536 +0.01(+0.55%)
Jun 12, 2013 2.544 2.544 2.499 2.510 292,382 -0.01(-0.54%)
Jun 11, 2013 2.520 2.541 2.486 2.523 292,749 -0.01(-0.27%)
Jun 10, 2013 2.558 2.558 2.506 2.530 0 -0.01(-0.41%)
Jun 07, 2013 2.527 2.547 2.524 2.541 0 +0.02(+0.68%)
Jun 06, 2013 2.517 2.541 2.496 2.523 168,747 +0.01(+0.41%)
Jun 05, 2013 2.537 2.537 2.506 2.513 0 -0.02(-0.81%)
Jun 04, 2013 2.520 2.554 2.520 2.534 0 +0.02(+0.68%)
Jun 03, 2013 2.496 2.541 2.479 2.517 508,988 +0.02(+0.83%)
May 31, 2013 2.523 2.537 2.489 2.496 371,730 -0.02(-0.82%)
May 30, 2013 2.489 2.544 2.486 2.517 231,542 +0.03(+1.24%)
May 29, 2013 2.489 2.503 2.479 2.486 294,838 -0.01(-0.55%)
May 28, 2013 2.541 2.565 2.489 2.499 482,774 -0.03(-1.22%)
May 24, 2013 2.523 2.530 2.489 2.530 0 +0.00(+0.00%)
May 23, 2013 2.506 2.537 2.479 2.530 0 +0.00(+0.14%)
May 22, 2013 2.575 2.575 2.517 2.527 0 -0.03(-1.34%)
May 21, 2013 2.561 2.575 2.554 2.561 0 +0.01(+0.27%)
May 20, 2013 2.530 2.568 2.526 2.554 0 +0.02(+0.95%)
May 17, 2013 2.523 2.534 2.506 2.530 0 +0.01(+0.41%)
May 16, 2013 2.489 2.534 2.489 2.520 342,402 +0.03(+1.24%)
May 15, 2013 2.496 2.496 2.475 2.489 0 +0.01(+0.55%)
May 13, 2013 2.462 2.482 2.455 2.475 0 +0.00(+0.14%)
May 10, 2013 2.472 2.489 2.462 2.472 0 +0.01(+0.42%)
May 09, 2013 2.455 2.475 2.455 2.462 0 +0.01(+0.28%)
May 08, 2013 2.469 2.469 2.455 2.455 0 -0.01(-0.55%)
May 07, 2013 2.479 2.479 2.465 2.469 0 -0.01(-0.41%)
May 06, 2013 2.462 2.489 2.462 2.479 0 +0.01(+0.41%)
May 03, 2013 2.475 2.482 2.452 2.469 0 +0.02(+0.70%)
May 02, 2013 2.441 2.510 2.435 2.452 0 +0.02(+0.70%)
May 01, 2013 2.523 2.554 2.424 2.435 0 -0.10(-4.03%)
Apr 30, 2013 2.537 2.561 2.513 2.537 0 +0.00(+0.00%)
Apr 29, 2013 2.506 2.537 2.503 2.537 234,268 +0.03(+1.22%)
Apr 26, 2013 2.510 2.547 2.506 2.506 424,031 -0.01(-0.27%)
Apr 25, 2013 2.486 2.513 2.472 2.513 317,386 +0.03(+1.10%)
Apr 24, 2013 2.479 2.506 2.462 2.486 428,891 -0.00(-0.14%)
Apr 23, 2013 2.516 2.516 2.458 2.489 390,832 -0.00(-0.14%)
Apr 22, 2013 2.458 2.506 2.407 2.493 465,495 +0.02(+0.97%)
Apr 19, 2013 2.411 2.472 2.411 2.469 332,698 +0.05(+2.12%)
Apr 18, 2013 2.455 2.489 2.392 2.417 445,511 -0.04(-1.53%)
Apr 17, 2013 2.472 2.489 2.441 2.455 363,049 -0.03(-1.23%)
Apr 16, 2013 2.492 2.502 2.462 2.485 285,177 +0.02(+0.96%)
Apr 15, 2013 2.485 2.509 2.458 2.462 388,189 -0.04(-1.76%)
Apr 12, 2013 2.502 2.524 2.475 2.506 177,850 +0.00(+0.00%)
Apr 11, 2013 2.519 2.546 2.486 2.506 267,706 -0.02(-0.94%)
Apr 10, 2013 2.479 2.530 2.462 2.530 283,833 +0.06(+2.61%)
Apr 09, 2013 2.496 2.496 2.425 2.465 364,874 -0.02(-0.82%)
Apr 08, 2013 2.489 2.506 2.448 2.485 236,308 +0.00(+0.14%)
Apr 05, 2013 2.421 2.485 2.421 2.482 239,494 +0.02(+0.96%)
Apr 04, 2013 2.455 2.482 2.428 2.458 260,471 -0.01(-0.27%)
Apr 03, 2013 2.472 2.479 2.445 2.465 264,020 -0.01(-0.41%)
Apr 02, 2013 2.462 2.499 2.438 2.475 460,916 +0.02(+0.97%)
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.