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

Gladstone Investment (NQ: GAIN )

13.69 +0.06 (+0.47%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
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%)
Nov 01, 2011 2.108 2.199 2.093 2.114 244,992 -0.09(-3.87%)
Oct 31, 2011 2.202 2.252 2.140 2.199 253,844 -0.01(-0.66%)
Oct 28, 2011 2.231 2.252 2.214 2.214 278,178 -0.03(-1.18%)
Oct 27, 2011 2.243 2.243 2.190 2.240 465,330 +0.06(+2.55%)
Oct 26, 2011 2.164 2.205 2.128 2.184 272,040 +0.06(+2.76%)
Oct 25, 2011 2.175 2.193 2.117 2.126 398,664 -0.07(-3.21%)
Oct 24, 2011 2.155 2.202 2.146 2.196 426,108 +0.04(+2.05%)
Oct 21, 2011 2.161 2.173 2.102 2.152 234,780 +0.03(+1.52%)
Oct 20, 2011 2.064 2.152 2.055 2.120 213,137 +0.06(+3.14%)
Oct 19, 2011 2.164 2.173 2.046 2.055 224,067 -0.11(-5.15%)
Oct 18, 2011 2.062 2.187 2.062 2.167 319,581 +0.12(+5.99%)
Oct 17, 2011 2.094 2.114 2.030 2.044 148,427 -0.07(-3.44%)
Oct 14, 2011 2.138 2.138 2.056 2.117 192,747 -0.00(-0.14%)
Oct 13, 2011 2.082 2.126 2.047 2.120 227,921 +0.01(+0.69%)
Oct 12, 2011 2.062 2.111 2.050 2.105 243,853 +0.06(+2.70%)
Oct 11, 2011 2.035 2.059 1.983 2.050 245,293 +0.00(+0.00%)
Oct 10, 2011 1.977 2.053 1.971 2.050 247,834 +0.11(+5.56%)
Oct 07, 2011 2.035 2.035 1.913 1.942 276,009 -0.09(-4.58%)
Oct 06, 2011 2.016 2.041 1.977 2.035 186,928 +0.01(+0.72%)
Oct 05, 2011 2.015 2.044 1.974 2.021 247,272 +0.02(+1.17%)
Oct 04, 2011 1.843 2.015 1.767 1.998 657,482 +0.13(+6.86%)
Oct 03, 2011 1.971 2.035 1.869 1.869 408,957 -0.11(-5.73%)
Sep 30, 2011 2.053 2.091 1.977 1.983 279,812 -0.08(-4.09%)
Sep 29, 2011 2.006 2.068 1.948 2.068 199,077 +0.13(+6.46%)
Sep 28, 2011 2.038 2.097 1.942 1.942 221,981 -0.09(-4.58%)
Sep 27, 2011 2.117 2.126 2.003 2.035 286,359 -0.03(-1.41%)
Sep 26, 2011 2.027 2.068 1.942 2.065 182,617 +0.06(+2.76%)
Sep 23, 2011 1.954 2.035 1.954 2.009 172,967 +0.06(+2.99%)
Sep 22, 2011 1.974 2.033 1.939 1.951 495,813 -0.04(-2.19%)
Sep 21, 2011 2.030 2.050 1.995 1.995 206,533 -0.02(-1.16%)
Sep 20, 2011 1.995 2.123 1.993 2.018 322,633 +0.04(+1.91%)
Sep 19, 2011 1.968 2.023 1.963 1.980 220,870 -0.02(-1.16%)
Sep 16, 2011 2.029 2.029 1.971 2.003 264,241 -0.01(-0.43%)
Sep 15, 2011 2.061 2.061 1.986 2.012 147,386 -0.02(-1.14%)
Sep 14, 2011 2.021 2.076 1.971 2.035 298,765 +0.02(+1.15%)
Sep 13, 2011 1.948 2.026 1.940 2.012 397,788 +0.06(+3.27%)
Sep 12, 2011 1.815 1.954 1.815 1.948 218,946 +0.10(+5.49%)
Sep 09, 2011 1.856 1.895 1.829 1.847 306,745 -0.01(-0.62%)
Sep 08, 2011 1.899 1.922 1.856 1.858 302,296 -0.06(-3.17%)
Sep 07, 2011 1.887 1.948 1.867 1.919 454,148 +0.07(+3.76%)
Sep 06, 2011 1.824 1.916 1.824 1.850 614,071 -0.01(-0.62%)
Sep 02, 2011 1.885 1.916 1.856 1.861 306,980 -0.05(-2.58%)
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.