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

Gladstone Investment (NQ: GAIN )

14.04 +0.09 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2012 2.303 2.307 2.287 2.303 435,439 +0.01(+0.43%)
Dec 28, 2012 2.290 2.300 2.280 2.293 227,336 +0.00(+0.00%)
Dec 27, 2012 2.326 2.326 2.280 2.293 438,482 -0.02(-1.00%)
Dec 26, 2012 2.359 2.359 2.297 2.317 284,824 -0.07(-2.77%)
Dec 24, 2012 2.353 2.392 2.320 2.382 166,664 +0.04(+1.69%)
Dec 21, 2012 2.363 2.379 2.313 2.343 1,149,836 -0.04(-1.53%)
Dec 20, 2012 2.382 2.396 2.343 2.379 373,003 +0.00(+0.00%)
Dec 19, 2012 2.356 2.409 2.336 2.379 657,118 +0.02(+0.70%)
Dec 18, 2012 2.290 2.369 2.280 2.363 507,676 +0.08(+3.62%)
Dec 17, 2012 2.280 2.297 2.260 2.280 314,949 -0.00(-0.01%)
Dec 14, 2012 2.283 2.297 2.261 2.280 353,185 +0.00(+0.01%)
Dec 13, 2012 2.261 2.293 2.261 2.280 237,323 +0.01(+0.43%)
Dec 12, 2012 2.297 2.297 2.261 2.270 240,409 -0.03(-1.14%)
Dec 11, 2012 2.303 2.310 2.261 2.297 286,125 +0.00(+0.14%)
Dec 10, 2012 2.303 2.303 2.270 2.293 199,084 -0.01(-0.28%)
Dec 07, 2012 2.261 2.305 2.241 2.300 305,831 +0.05(+2.33%)
Dec 06, 2012 2.254 2.257 2.231 2.247 322,173 -0.01(-0.59%)
Dec 05, 2012 2.293 2.293 2.252 2.261 355,856 -0.03(-1.27%)
Dec 04, 2012 2.270 2.300 2.264 2.290 299,671 -0.01(-0.43%)
Nov 30, 2012 2.320 2.323 2.277 2.300 372,720 +0.01(+0.43%)
Nov 29, 2012 2.310 2.319 2.277 2.290 259,365 -0.01(-0.43%)
Nov 28, 2012 2.293 2.303 2.254 2.300 337,258 -0.00(-0.14%)
Nov 27, 2012 2.270 2.329 2.234 2.303 448,339 +0.02(+0.72%)
Nov 26, 2012 2.270 2.290 2.251 2.287 397,771 +0.02(+0.72%)
Nov 23, 2012 2.231 2.274 2.231 2.270 145,600 +0.05(+2.21%)
Nov 21, 2012 2.277 2.277 2.215 2.221 569,820 -0.05(-2.02%)
Nov 20, 2012 2.257 2.280 2.211 2.267 237,333 +0.01(+0.58%)
Nov 19, 2012 2.241 2.254 2.218 2.254 499,500 +0.04(+1.77%)
Nov 16, 2012 2.198 2.228 2.166 2.215 508,016 +0.01(+0.30%)
Nov 15, 2012 2.225 2.241 2.159 2.208 620,007 -0.02(-0.88%)
Nov 14, 2012 2.299 2.309 2.225 2.228 711,119 -0.07(-3.25%)
Nov 13, 2012 2.316 2.338 2.296 2.303 289,889 -0.02(-0.70%)
Nov 12, 2012 2.303 2.335 2.303 2.319 276,049 +0.02(+0.99%)
Nov 09, 2012 2.299 2.312 2.290 2.296 285,882 -0.01(-0.56%)
Nov 08, 2012 2.309 2.358 2.307 2.309 636,389 +0.00(+0.00%)
Nov 07, 2012 2.374 2.387 2.296 2.309 513,584 -0.07(-3.01%)
Nov 06, 2012 2.410 2.423 2.374 2.381 752,164 -0.01(-0.54%)
Nov 05, 2012 2.397 2.423 2.377 2.394 194,804 -0.01(-0.27%)
Nov 02, 2012 2.413 2.436 2.390 2.400 308,227 -0.00(-0.14%)
Nov 01, 2012 2.416 2.429 2.390 2.403 525,859 -0.00(-0.14%)
Oct 31, 2012 2.426 2.433 2.377 2.407 1,474,227 -0.01(-0.40%)
Oct 26, 2012 2.429 2.416 2.416 2.416 402,799 -0.02(-0.93%)
Oct 25, 2012 2.433 2.439 2.407 2.439 287,623 +0.02(+0.81%)
Oct 24, 2012 2.433 2.439 2.410 2.420 221,945 -0.01(-0.40%)
Oct 23, 2012 2.429 2.439 2.407 2.429 287,159 +0.01(+0.40%)
Oct 19, 2012 2.433 2.442 2.413 2.420 428,430 -0.02(-0.67%)
Oct 18, 2012 2.433 2.446 2.420 2.436 462,702 +0.01(+0.40%)
Oct 17, 2012 2.439 2.439 2.413 2.426 675,459 -0.01(-0.53%)
Oct 16, 2012 2.429 2.439 2.405 2.439 445,773 +0.02(+0.94%)
Oct 15, 2012 2.439 2.439 2.391 2.416 606,555 +0.00(+0.00%)
Oct 12, 2012 2.420 2.423 2.394 2.416 366,973 +0.00(+0.00%)
Oct 11, 2012 2.400 2.420 2.400 2.416 410,095 +0.03(+1.08%)
Oct 10, 2012 2.420 2.423 2.371 2.391 584,227 -0.02(-0.80%)
Oct 09, 2012 2.423 2.423 2.391 2.410 439,170 -0.01(-0.27%)
Oct 08, 2012 2.400 2.439 2.391 2.416 448,850 +0.01(+0.40%)
Oct 05, 2012 2.413 2.420 2.387 2.407 723,419 +0.00(+0.00%)
Oct 04, 2012 2.397 2.413 2.378 2.407 658,146 +0.03(+1.09%)
Oct 03, 2012 2.397 2.413 2.374 2.381 952,653 +0.00(+0.14%)
Oct 02, 2012 2.358 2.413 2.352 2.378 7,972,068 -0.14(-5.64%)
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.