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 (%)
Dec 30, 2011 2.245 2.248 2.202 2.205 203,335 -0.03(-1.22%)
Dec 29, 2011 2.211 2.257 2.196 2.233 212,665 +0.04(+1.66%)
Dec 28, 2011 2.223 2.226 2.187 2.196 197,061 -0.02(-1.09%)
Dec 27, 2011 2.196 2.239 2.181 2.220 128,892 +0.01(+0.27%)
Dec 23, 2011 2.214 2.232 2.187 2.214 106,566 +0.02(+0.97%)
Dec 21, 2011 2.223 2.223 2.181 2.193 202,745 -0.04(-1.90%)
Dec 20, 2011 2.202 2.242 2.171 2.236 339,164 +0.07(+3.08%)
Dec 19, 2011 2.239 2.254 2.169 2.169 260,883 -0.05(-2.46%)
Dec 16, 2011 2.235 2.257 2.205 2.223 572,963 +0.00(+0.14%)
Dec 15, 2011 2.235 2.248 2.172 2.220 415,645 +0.02(+0.68%)
Dec 14, 2011 2.163 2.214 2.154 2.205 280,619 +0.03(+1.39%)
Dec 13, 2011 2.208 2.251 2.160 2.175 189,032 -0.01(-0.55%)
Dec 12, 2011 2.193 2.205 2.166 2.187 171,344 -0.03(-1.49%)
Dec 09, 2011 2.154 2.232 2.154 2.220 223,642 +0.08(+3.80%)
Dec 08, 2011 2.196 2.211 2.139 2.139 217,216 -0.08(-3.40%)
Dec 07, 2011 2.229 2.237 2.178 2.214 444,101 -0.03(-1.47%)
Dec 06, 2011 2.235 2.275 2.214 2.248 253,737 +0.01(+0.54%)
Dec 05, 2011 2.229 2.257 2.203 2.235 258,012 +0.04(+1.78%)
Dec 02, 2011 2.196 2.205 2.154 2.196 175,984 +0.03(+1.53%)
Dec 01, 2011 2.257 2.257 2.154 2.163 275,803 -0.11(-4.65%)
Nov 30, 2011 2.232 2.269 2.187 2.269 598,132 +0.11(+5.17%)
Nov 29, 2011 2.133 2.160 2.096 2.157 190,453 +0.02(+0.85%)
Nov 28, 2011 2.124 2.160 2.079 2.139 252,230 +0.08(+3.95%)
Nov 25, 2011 2.043 2.163 2.043 2.058 124,679 +0.01(+0.29%)
Nov 23, 2011 2.136 2.139 2.046 2.052 352,636 -0.10(-4.49%)
Nov 22, 2011 2.154 2.199 2.145 2.148 141,468 -0.01(-0.42%)
Nov 21, 2011 2.151 2.208 2.151 2.157 163,610 -0.04(-1.65%)
Nov 18, 2011 2.160 2.196 2.142 2.193 176,771 +0.03(+1.53%)
Nov 17, 2011 2.175 2.214 2.145 2.160 164,785 -0.03(-1.24%)
Nov 16, 2011 2.241 2.266 2.178 2.187 227,943 -0.08(-3.33%)
Nov 15, 2011 2.172 2.266 2.172 2.263 222,025 +0.08(+3.73%)
Nov 14, 2011 2.199 2.202 2.142 2.181 296,163 -0.02(-1.09%)
Nov 11, 2011 2.217 2.229 2.172 2.205 355,159 +0.01(+0.27%)
Nov 10, 2011 2.256 2.265 2.184 2.199 216,142 -0.02(-0.94%)
Nov 09, 2011 2.241 2.274 2.217 2.220 268,270 -0.09(-3.76%)
Nov 08, 2011 2.274 2.310 2.205 2.307 250,730 +0.04(+1.85%)
Nov 07, 2011 2.223 2.277 2.199 2.265 129,792 +0.03(+1.20%)
Nov 04, 2011 2.271 2.271 2.199 2.238 174,279 -0.04(-1.84%)
Nov 03, 2011 2.244 2.295 2.217 2.280 214,856 +0.06(+2.56%)
Nov 02, 2011 2.217 2.241 2.151 2.223 181,762 +0.07(+3.19%)
Nov 01, 2011 2.148 2.241 2.133 2.154 240,386 -0.09(-3.87%)
Oct 31, 2011 2.244 2.295 2.181 2.241 249,072 -0.01(-0.66%)
Oct 28, 2011 2.274 2.295 2.256 2.256 272,949 -0.03(-1.18%)
Oct 27, 2011 2.286 2.286 2.232 2.283 456,583 +0.06(+2.55%)
Oct 26, 2011 2.205 2.247 2.169 2.226 266,926 +0.06(+2.76%)
Oct 25, 2011 2.217 2.235 2.157 2.166 391,170 -0.07(-3.21%)
Oct 24, 2011 2.196 2.244 2.187 2.238 418,098 +0.04(+2.05%)
Oct 21, 2011 2.202 2.214 2.142 2.193 230,367 +0.03(+1.52%)
Oct 20, 2011 2.103 2.193 2.094 2.160 209,131 +0.07(+3.14%)
Oct 19, 2011 2.205 2.214 2.085 2.094 219,855 -0.11(-5.15%)
Oct 18, 2011 2.101 2.229 2.101 2.208 313,574 +0.12(+5.99%)
Oct 17, 2011 2.134 2.154 2.068 2.083 145,637 -0.07(-3.44%)
Oct 14, 2011 2.178 2.178 2.095 2.158 189,124 -0.00(-0.14%)
Oct 13, 2011 2.122 2.167 2.086 2.161 223,636 +0.01(+0.69%)
Oct 12, 2011 2.101 2.152 2.089 2.146 239,269 +0.06(+2.70%)
Oct 11, 2011 2.074 2.098 2.021 2.089 240,682 +0.00(+0.00%)
Oct 10, 2011 2.015 2.092 2.009 2.089 243,176 +0.11(+5.56%)
Oct 07, 2011 2.074 2.074 1.950 1.979 270,821 -0.10(-4.58%)
Oct 06, 2011 2.054 2.080 2.015 2.074 183,414 +0.01(+0.72%)
Oct 05, 2011 2.054 2.083 2.012 2.060 242,624 +0.02(+1.17%)
Oct 04, 2011 1.878 2.054 1.801 2.036 645,122 +0.13(+6.86%)
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.