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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2012 2.399 2.468 2.349 2.438 624,779 +0.06(+2.39%)
Jan 30, 2012 2.349 2.408 2.322 2.382 329,067 +0.03(+1.27%)
Jan 27, 2012 2.352 2.364 2.331 2.352 290,517 +0.00(+0.00%)
Jan 26, 2012 2.396 2.411 2.325 2.352 342,704 -0.04(-1.51%)
Jan 25, 2012 2.385 2.426 2.382 2.388 324,470 +0.01(+0.25%)
Jan 24, 2012 2.420 2.425 2.376 2.382 322,574 -0.04(-1.85%)
Jan 23, 2012 2.390 2.426 2.375 2.426 160,664 +0.04(+1.76%)
Jan 20, 2012 2.319 2.393 2.319 2.385 171,817 +0.07(+2.98%)
Jan 19, 2012 2.325 2.325 2.286 2.316 384,765 +0.01(+0.39%)
Jan 18, 2012 2.250 2.307 2.247 2.307 374,140 +0.06(+2.51%)
Jan 17, 2012 2.244 2.277 2.229 2.250 319,985 +0.01(+0.67%)
Jan 13, 2012 2.229 2.241 2.226 2.235 139,112 -0.01(-0.27%)
Jan 12, 2012 2.238 2.241 2.208 2.241 176,172 +0.00(+0.00%)
Jan 11, 2012 2.232 2.246 2.211 2.241 155,932 -0.01(-0.26%)
Jan 10, 2012 2.271 2.271 2.214 2.247 524,841 +0.01(+0.27%)
Jan 09, 2012 2.214 2.241 2.191 2.241 277,167 +0.05(+2.45%)
Jan 06, 2012 2.179 2.211 2.170 2.188 223,755 +0.01(+0.55%)
Jan 05, 2012 2.164 2.182 2.149 2.176 159,342 +0.01(+0.27%)
Jan 04, 2012 2.176 2.191 2.155 2.170 148,097 +0.01(+0.27%)
Dec 30, 2011 2.202 2.205 2.161 2.164 207,231 -0.03(-1.22%)
Dec 29, 2011 2.170 2.214 2.155 2.191 216,739 +0.04(+1.66%)
Dec 28, 2011 2.182 2.185 2.146 2.155 200,837 -0.02(-1.09%)
Dec 27, 2011 2.155 2.196 2.140 2.179 131,361 +0.01(+0.27%)
Dec 23, 2011 2.173 2.190 2.146 2.173 108,608 +0.02(+0.97%)
Dec 21, 2011 2.182 2.182 2.140 2.152 206,629 -0.04(-1.90%)
Dec 20, 2011 2.161 2.199 2.130 2.194 345,661 +0.07(+3.08%)
Dec 19, 2011 2.196 2.211 2.128 2.128 265,881 -0.05(-2.46%)
Dec 16, 2011 2.193 2.214 2.164 2.182 583,940 +0.00(+0.14%)
Dec 15, 2011 2.193 2.206 2.131 2.179 423,608 +0.01(+0.68%)
Dec 14, 2011 2.123 2.173 2.114 2.164 285,996 +0.03(+1.38%)
Dec 13, 2011 2.167 2.208 2.120 2.134 192,654 -0.01(-0.55%)
Dec 12, 2011 2.152 2.164 2.125 2.146 174,627 -0.03(-1.49%)
Dec 09, 2011 2.114 2.190 2.114 2.179 227,926 +0.08(+3.80%)
Dec 08, 2011 2.155 2.170 2.099 2.099 221,377 -0.07(-3.40%)
Dec 07, 2011 2.188 2.195 2.137 2.173 452,609 -0.03(-1.47%)
Dec 06, 2011 2.193 2.232 2.173 2.205 258,598 +0.01(+0.54%)
Dec 05, 2011 2.188 2.214 2.162 2.193 262,955 +0.04(+1.78%)
Dec 02, 2011 2.155 2.164 2.114 2.155 179,356 +0.03(+1.53%)
Dec 01, 2011 2.214 2.214 2.114 2.123 281,087 -0.10(-4.65%)
Nov 30, 2011 2.190 2.226 2.146 2.226 609,591 +0.11(+5.17%)
Nov 29, 2011 2.093 2.120 2.056 2.117 194,102 +0.02(+0.85%)
Nov 28, 2011 2.084 2.120 2.040 2.099 257,062 +0.08(+3.95%)
Nov 25, 2011 2.004 2.123 2.004 2.019 127,068 +0.01(+0.29%)
Nov 23, 2011 2.096 2.099 2.007 2.013 359,392 -0.09(-4.49%)
Nov 22, 2011 2.114 2.158 2.105 2.108 144,178 -0.01(-0.42%)
Nov 21, 2011 2.111 2.167 2.111 2.117 166,745 -0.04(-1.65%)
Nov 18, 2011 2.120 2.155 2.102 2.152 180,158 +0.03(+1.53%)
Nov 17, 2011 2.134 2.173 2.105 2.120 167,942 -0.03(-1.24%)
Nov 16, 2011 2.199 2.223 2.137 2.146 232,310 -0.07(-3.33%)
Nov 15, 2011 2.131 2.223 2.131 2.220 226,279 +0.08(+3.73%)
Nov 14, 2011 2.158 2.161 2.102 2.140 301,837 -0.02(-1.09%)
Nov 11, 2011 2.175 2.187 2.131 2.164 361,963 +0.01(+0.27%)
Nov 10, 2011 2.214 2.222 2.143 2.158 220,283 -0.02(-0.94%)
Nov 09, 2011 2.199 2.231 2.175 2.178 273,409 -0.09(-3.76%)
Nov 08, 2011 2.231 2.266 2.164 2.264 255,534 +0.04(+1.85%)
Nov 07, 2011 2.181 2.234 2.158 2.222 132,278 +0.03(+1.20%)
Nov 04, 2011 2.228 2.228 2.158 2.196 177,618 -0.04(-1.84%)
Nov 03, 2011 2.202 2.252 2.175 2.237 218,972 +0.06(+2.56%)
Nov 02, 2011 2.175 2.199 2.111 2.181 185,244 +0.07(+3.19%)
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.