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

Gladstone Investment (NQ: GAIN )

14.10 -0.09 (-0.63%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Jan 31, 2013 2.444 2.481 2.434 2.481 274,065 +0.04(+1.77%)
Jan 30, 2013 2.477 2.484 2.424 2.437 282,867 -0.05(-2.00%)
Jan 29, 2013 2.457 2.491 2.448 2.487 207,477 +0.02(+0.94%)
Jan 28, 2013 2.431 2.467 2.427 2.464 243,102 +0.03(+1.09%)
Jan 25, 2013 2.451 2.457 2.408 2.437 379,955 +0.00(+0.00%)
Jan 24, 2013 2.441 2.457 2.424 2.437 229,701 -0.01(-0.27%)
Jan 23, 2013 2.441 2.471 2.434 2.444 257,662 -0.01(-0.27%)
Jan 22, 2013 2.447 2.461 2.431 2.451 268,771 +0.01(+0.41%)
Jan 18, 2013 2.451 2.454 2.424 2.441 310,976 +0.00(+0.00%)
Jan 17, 2013 2.441 2.454 2.417 2.441 260,480 +0.00(+0.00%)
Jan 16, 2013 2.447 2.461 2.414 2.441 312,915 +0.01(+0.41%)
Jan 15, 2013 2.408 2.444 2.391 2.431 371,441 +0.01(+0.27%)
Jan 14, 2013 2.418 2.444 2.408 2.424 435,352 +0.01(+0.27%)
Jan 11, 2013 2.411 2.421 2.394 2.418 233,874 +0.01(+0.55%)
Jan 10, 2013 2.398 2.421 2.381 2.404 358,764 +0.02(+0.83%)
Jan 09, 2013 2.365 2.391 2.329 2.385 272,714 +0.03(+1.40%)
Jan 08, 2013 2.381 2.408 2.292 2.352 606,677 -0.04(-1.79%)
Jan 07, 2013 2.391 2.408 2.378 2.394 270,482 +0.01(+0.42%)
Jan 04, 2013 2.365 2.408 2.347 2.385 249,183 +0.03(+1.40%)
Jan 03, 2013 2.368 2.380 2.338 2.352 278,290 -0.01(-0.28%)
Jan 02, 2013 2.342 2.401 2.302 2.358 635,987 +0.06(+2.44%)
Dec 31, 2012 2.302 2.305 2.286 2.302 435,661 +0.01(+0.43%)
Dec 28, 2012 2.289 2.299 2.279 2.292 227,452 +0.00(+0.00%)
Dec 27, 2012 2.325 2.325 2.279 2.292 438,706 -0.02(-1.00%)
Dec 26, 2012 2.358 2.358 2.296 2.315 284,969 -0.07(-2.77%)
Dec 24, 2012 2.352 2.391 2.319 2.381 166,749 +0.04(+1.69%)
Dec 21, 2012 2.361 2.378 2.312 2.342 1,150,423 -0.04(-1.53%)
Dec 20, 2012 2.381 2.394 2.342 2.378 373,194 +0.00(+0.00%)
Dec 19, 2012 2.355 2.408 2.335 2.378 657,454 +0.02(+0.70%)
Dec 18, 2012 2.289 2.368 2.279 2.361 507,935 +0.08(+3.62%)
Dec 17, 2012 2.279 2.296 2.259 2.279 315,110 -0.00(-0.01%)
Dec 14, 2012 2.282 2.295 2.259 2.279 353,365 +0.00(+0.01%)
Dec 13, 2012 2.259 2.292 2.259 2.279 237,445 +0.01(+0.43%)
Dec 12, 2012 2.295 2.295 2.259 2.269 240,532 -0.03(-1.14%)
Dec 11, 2012 2.302 2.309 2.259 2.295 286,271 +0.00(+0.14%)
Dec 10, 2012 2.302 2.302 2.269 2.292 199,185 -0.01(-0.28%)
Dec 07, 2012 2.259 2.304 2.240 2.299 305,987 +0.05(+2.33%)
Dec 06, 2012 2.253 2.256 2.230 2.246 322,337 -0.01(-0.59%)
Dec 05, 2012 2.292 2.292 2.251 2.260 356,037 -0.03(-1.27%)
Dec 04, 2012 2.269 2.299 2.263 2.289 299,824 -0.01(-0.43%)
Nov 30, 2012 2.318 2.322 2.276 2.299 372,910 +0.01(+0.43%)
Nov 29, 2012 2.309 2.318 2.276 2.289 259,497 -0.01(-0.43%)
Nov 28, 2012 2.292 2.302 2.253 2.299 337,430 -0.00(-0.14%)
Nov 27, 2012 2.269 2.328 2.233 2.302 448,568 +0.02(+0.72%)
Nov 26, 2012 2.269 2.289 2.250 2.286 397,974 +0.02(+0.72%)
Nov 23, 2012 2.230 2.272 2.230 2.269 145,674 +0.05(+2.21%)
Nov 21, 2012 2.276 2.276 2.214 2.220 570,111 -0.05(-2.02%)
Nov 20, 2012 2.256 2.279 2.210 2.266 237,454 +0.01(+0.58%)
Nov 19, 2012 2.240 2.253 2.217 2.253 499,755 +0.04(+1.77%)
Nov 16, 2012 2.197 2.227 2.164 2.214 508,275 +0.01(+0.30%)
Nov 15, 2012 2.223 2.240 2.158 2.207 620,323 -0.02(-0.88%)
Nov 14, 2012 2.298 2.308 2.223 2.227 711,481 -0.07(-3.25%)
Nov 13, 2012 2.314 2.337 2.295 2.301 290,037 -0.02(-0.70%)
Nov 12, 2012 2.301 2.334 2.301 2.318 276,190 +0.02(+0.99%)
Nov 09, 2012 2.298 2.311 2.288 2.295 286,028 -0.01(-0.56%)
Nov 08, 2012 2.308 2.357 2.306 2.308 636,713 +0.00(+0.00%)
Nov 07, 2012 2.373 2.386 2.295 2.308 513,846 -0.07(-3.01%)
Nov 06, 2012 2.409 2.422 2.373 2.379 752,548 -0.01(-0.54%)
Nov 05, 2012 2.396 2.422 2.376 2.392 194,903 -0.01(-0.27%)
Nov 02, 2012 2.412 2.435 2.389 2.399 308,384 -0.00(-0.14%)
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.