Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2010 2.197 2.208 2.166 2.174 174,029 -0.02(-1.02%)
Nov 29, 2010 2.177 2.208 2.127 2.197 138,360 +0.01(+0.51%)
Nov 26, 2010 2.183 2.211 2.156 2.185 129,508 -0.03(-1.14%)
Nov 24, 2010 2.185 2.211 2.211 2.211 169,887 +0.06(+2.73%)
Nov 23, 2010 2.180 2.194 2.146 2.152 79,229 -0.06(-2.53%)
Nov 22, 2010 2.163 2.211 2.129 2.208 165,634 +0.04(+1.94%)
Nov 19, 2010 2.155 2.174 2.132 2.166 163,104 +0.01(+0.65%)
Nov 18, 2010 2.129 2.157 2.115 2.152 174,937 +0.05(+2.40%)
Nov 17, 2010 2.096 2.113 2.085 2.101 107,583 +0.03(+1.21%)
Nov 16, 2010 2.073 2.110 2.054 2.076 209,413 -0.02(-1.06%)
Nov 15, 2010 2.112 2.124 2.093 2.099 88,071 +0.01(+0.40%)
Nov 12, 2010 2.060 2.126 2.060 2.090 245,443 +0.00(+0.13%)
Nov 11, 2010 2.062 2.111 2.060 2.087 175,183 +0.01(+0.27%)
Nov 10, 2010 2.090 2.118 2.035 2.082 216,930 -0.01(-0.27%)
Nov 09, 2010 2.101 2.115 2.076 2.087 199,895 -0.02(-0.79%)
Nov 08, 2010 2.101 2.125 2.087 2.104 141,010 -0.02(-0.92%)
Nov 05, 2010 2.151 2.227 2.110 2.124 196,381 -0.03(-1.17%)
Nov 04, 2010 2.071 2.154 2.071 2.149 353,944 +0.09(+4.47%)
Nov 03, 2010 2.054 2.068 2.048 2.057 400,847 -0.01(-0.40%)
Nov 02, 2010 2.054 2.065 2.029 2.065 224,446 +0.04(+2.06%)
Nov 01, 2010 2.032 2.046 2.004 2.023 238,038 -0.00(-0.14%)
Oct 29, 2010 2.015 2.044 1.990 2.026 155,295 +0.01(+0.41%)
Oct 28, 2010 2.040 2.040 1.984 2.018 136,454 -0.01(-0.41%)
Oct 27, 2010 2.029 2.068 1.993 2.026 194,466 -0.02(-0.82%)
Oct 25, 2010 2.060 2.071 2.009 2.043 96,931 -0.01(-0.27%)
Oct 22, 2010 2.026 2.079 2.021 2.048 148,221 +0.03(+1.24%)
Oct 21, 2010 2.009 2.079 1.976 2.023 370,878 +0.02(+0.83%)
Oct 20, 2010 1.982 2.054 1.982 2.007 235,818 +0.03(+1.55%)
Oct 19, 2010 2.009 2.051 1.962 1.976 279,447 -0.07(-3.27%)
Oct 18, 2010 2.035 2.065 1.990 2.043 223,458 +0.02(+0.96%)
Oct 15, 2010 2.015 2.065 1.985 2.023 379,994 +0.04(+1.95%)
Oct 14, 2010 1.974 1.990 1.927 1.985 212,400 +0.00(+0.14%)
Oct 13, 2010 1.968 1.993 1.927 1.982 376,422 +0.03(+1.56%)
Oct 12, 2010 1.974 1.985 1.916 1.952 331,604 -0.03(-1.54%)
Oct 11, 2010 1.993 1.996 1.974 1.982 205,031 -0.01(-0.56%)
Oct 08, 2010 1.918 2.010 1.910 1.993 281,729 +0.08(+4.20%)
Oct 07, 2010 1.921 1.960 1.910 1.913 338,977 +0.01(+0.58%)
Oct 06, 2010 1.871 1.921 1.866 1.902 251,911 +0.02(+1.03%)
Oct 05, 2010 1.846 1.888 1.799 1.882 584,603 +0.05(+2.87%)
Oct 04, 2010 1.882 1.921 1.799 1.830 374,138 -0.08(-4.06%)
Oct 01, 2010 1.868 1.921 1.832 1.907 308,440 +0.05(+2.84%)
Sep 30, 2010 1.896 1.910 1.855 1.855 272,185 -0.02(-1.03%)
Sep 29, 2010 1.868 1.902 1.846 1.874 227,280 -0.01(-0.59%)
Sep 28, 2010 1.871 1.902 1.857 1.885 264,855 +0.01(+0.59%)
Sep 27, 2010 1.855 1.907 1.855 1.874 207,328 +0.01(+0.59%)
Sep 24, 2010 1.791 1.863 1.791 1.863 292,303 +0.10(+5.49%)
Sep 23, 2010 1.785 1.863 1.763 1.766 192,267 -0.04(-2.30%)
Sep 22, 2010 1.857 1.885 1.777 1.808 445,537 -0.07(-3.69%)
Sep 21, 2010 1.918 1.918 1.852 1.877 131,038 -0.04(-2.16%)
Sep 20, 2010 1.860 1.921 1.841 1.918 336,311 +0.07(+3.74%)
Sep 17, 2010 1.863 1.885 1.841 1.849 319,046 +0.00(+0.00%)
Sep 15, 2010 1.800 1.871 1.789 1.849 203,900 +0.04(+1.97%)
Sep 14, 2010 1.816 1.870 1.797 1.813 153,817 -0.02(-0.90%)
Sep 13, 2010 1.775 1.844 1.775 1.830 298,974 +0.08(+4.40%)
Sep 10, 2010 1.772 1.789 1.747 1.753 457,323 -0.01(-0.31%)
Sep 09, 2010 1.767 1.789 1.747 1.758 195,457 +0.02(+0.95%)
Sep 08, 2010 1.717 1.742 1.683 1.742 222,957 +0.04(+2.43%)
Sep 07, 2010 1.780 1.783 1.687 1.701 213,000 -0.08(-4.63%)
Sep 03, 2010 1.714 1.789 1.714 1.783 233,068 +0.07(+4.18%)
Sep 02, 2010 1.709 1.729 1.680 1.712 121,433 -0.01(-0.64%)
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.