Skip to main content

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.306 2.310 2.264 2.287 374,861 +0.01(+0.43%)
Nov 29, 2012 2.296 2.306 2.264 2.277 260,854 -0.01(-0.43%)
Nov 28, 2012 2.280 2.290 2.241 2.287 339,195 -0.00(-0.14%)
Nov 27, 2012 2.257 2.316 2.222 2.290 450,914 +0.02(+0.72%)
Nov 26, 2012 2.257 2.277 2.238 2.274 400,055 +0.02(+0.72%)
Nov 23, 2012 2.218 2.261 2.218 2.257 146,436 +0.05(+2.21%)
Nov 21, 2012 2.264 2.264 2.202 2.209 573,092 -0.05(-2.02%)
Nov 20, 2012 2.244 2.267 2.199 2.254 238,696 +0.01(+0.58%)
Nov 19, 2012 2.228 2.241 2.205 2.241 502,368 +0.04(+1.77%)
Nov 16, 2012 2.186 2.215 2.153 2.202 510,933 +0.01(+0.30%)
Nov 15, 2012 2.212 2.228 2.147 2.196 623,568 -0.02(-0.88%)
Nov 14, 2012 2.286 2.296 2.212 2.215 715,203 -0.07(-3.25%)
Nov 13, 2012 2.302 2.325 2.283 2.289 291,554 -0.02(-0.70%)
Nov 12, 2012 2.289 2.322 2.289 2.306 277,635 +0.02(+0.99%)
Nov 09, 2012 2.286 2.299 2.276 2.283 287,524 -0.01(-0.56%)
Nov 08, 2012 2.296 2.344 2.294 2.296 640,043 +0.00(+0.00%)
Nov 07, 2012 2.361 2.373 2.283 2.296 516,534 -0.07(-3.01%)
Nov 06, 2012 2.396 2.409 2.361 2.367 756,484 -0.01(-0.54%)
Nov 05, 2012 2.383 2.409 2.364 2.380 195,922 -0.01(-0.27%)
Nov 02, 2012 2.399 2.422 2.377 2.386 309,997 -0.00(-0.14%)
Nov 01, 2012 2.403 2.416 2.377 2.390 528,879 -0.00(-0.14%)
Oct 31, 2012 2.412 2.419 2.364 2.393 1,482,693 -0.01(-0.40%)
Oct 26, 2012 2.416 2.403 2.403 2.403 405,112 -0.02(-0.93%)
Oct 25, 2012 2.419 2.425 2.393 2.425 289,275 +0.02(+0.81%)
Oct 24, 2012 2.419 2.425 2.396 2.406 223,220 -0.01(-0.40%)
Oct 23, 2012 2.416 2.425 2.393 2.416 288,808 +0.01(+0.40%)
Oct 19, 2012 2.419 2.428 2.399 2.406 430,891 -0.02(-0.67%)
Oct 18, 2012 2.419 2.432 2.406 2.422 465,359 +0.01(+0.40%)
Oct 17, 2012 2.425 2.425 2.399 2.412 679,338 -0.01(-0.53%)
Oct 16, 2012 2.416 2.425 2.391 2.425 448,333 +0.02(+0.94%)
Oct 15, 2012 2.425 2.425 2.377 2.403 610,038 +0.00(+0.00%)
Oct 12, 2012 2.406 2.409 2.380 2.403 369,080 +0.00(+0.00%)
Oct 11, 2012 2.387 2.406 2.387 2.403 412,450 +0.03(+1.08%)
Oct 10, 2012 2.406 2.409 2.358 2.377 587,583 -0.02(-0.80%)
Oct 09, 2012 2.409 2.409 2.377 2.396 441,692 -0.01(-0.27%)
Oct 08, 2012 2.387 2.425 2.377 2.403 451,427 +0.01(+0.40%)
Oct 05, 2012 2.399 2.406 2.374 2.393 727,573 +0.00(+0.00%)
Oct 04, 2012 2.383 2.399 2.364 2.393 661,926 +0.03(+1.09%)
Oct 03, 2012 2.383 2.399 2.361 2.367 958,124 +0.00(+0.14%)
Oct 02, 2012 2.345 2.399 2.338 2.364 8,017,851 -0.14(-5.64%)
Oct 01, 2012 2.518 2.576 2.486 2.505 253,787 -0.01(-0.26%)
Sep 28, 2012 2.563 2.589 2.505 2.512 248,749 -0.05(-2.01%)
Sep 27, 2012 2.525 2.583 2.477 2.563 162,769 +0.04(+1.66%)
Sep 26, 2012 2.489 2.544 2.489 2.522 138,175 +0.02(+0.77%)
Sep 25, 2012 2.567 2.583 2.489 2.502 262,690 -0.06(-2.50%)
Sep 24, 2012 2.550 2.591 2.541 2.567 266,317 +0.02(+0.63%)
Sep 21, 2012 2.557 2.570 2.525 2.550 223,486 +0.02(+0.89%)
Sep 20, 2012 2.534 2.534 2.496 2.528 93,903 -0.02(-0.63%)
Sep 19, 2012 2.541 2.563 2.493 2.544 140,943 +0.00(+0.00%)
Sep 18, 2012 2.589 2.589 2.499 2.544 194,571 -0.04(-1.49%)
Sep 17, 2012 2.563 2.592 2.528 2.583 196,756 +0.03(+1.01%)
Sep 14, 2012 2.538 2.563 2.525 2.557 303,500 +0.03(+1.01%)
Sep 13, 2012 2.503 2.550 2.487 2.531 303,713 +0.03(+1.02%)
Sep 12, 2012 2.522 2.541 2.480 2.506 163,231 -0.00(-0.13%)
Sep 11, 2012 2.490 2.547 2.474 2.509 169,002 +0.02(+0.77%)
Sep 10, 2012 2.458 2.506 2.442 2.490 170,725 +0.03(+1.04%)
Sep 07, 2012 2.474 2.487 2.439 2.464 160,894 -0.01(-0.26%)
Sep 06, 2012 2.436 2.474 2.436 2.471 156,298 +0.05(+2.25%)
Sep 05, 2012 2.467 2.474 2.413 2.416 190,558 -0.04(-1.69%)
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.