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 (%)
Mar 30, 2012 2.437 2.446 2.350 2.350 319,707 -0.06(-2.45%)
Mar 29, 2012 2.393 2.412 2.362 2.409 104,406 +0.00(+0.13%)
Mar 28, 2012 2.421 2.443 2.403 2.406 169,551 -0.02(-0.77%)
Mar 27, 2012 2.483 2.490 2.418 2.424 182,615 -0.07(-2.62%)
Mar 26, 2012 2.462 2.490 2.437 2.490 202,665 +0.05(+1.91%)
Mar 23, 2012 2.399 2.449 2.399 2.443 206,312 +0.04(+1.55%)
Mar 22, 2012 2.396 2.418 2.390 2.406 119,850 +0.00(+0.00%)
Mar 21, 2012 2.431 2.435 2.399 2.406 105,968 -0.02(-0.64%)
Mar 20, 2012 2.431 2.440 2.403 2.421 190,784 -0.01(-0.38%)
Mar 19, 2012 2.406 2.443 2.397 2.431 174,258 +0.03(+1.41%)
Mar 16, 2012 2.424 2.446 2.391 2.397 223,680 -0.04(-1.52%)
Mar 15, 2012 2.437 2.446 2.388 2.434 147,282 +0.01(+0.25%)
Mar 14, 2012 2.455 2.455 2.403 2.427 185,997 -0.02(-1.00%)
Mar 13, 2012 2.440 2.455 2.412 2.452 140,682 +0.03(+1.14%)
Mar 12, 2012 2.412 2.434 2.409 2.424 149,297 +0.00(+0.00%)
Mar 09, 2012 2.400 2.443 2.388 2.424 177,958 +0.02(+0.77%)
Mar 08, 2012 2.406 2.409 2.366 2.406 86,906 +0.01(+0.51%)
Mar 07, 2012 2.338 2.400 2.338 2.394 146,820 +0.06(+2.64%)
Mar 06, 2012 2.391 2.397 2.323 2.332 310,163 -0.08(-3.19%)
Mar 05, 2012 2.335 2.412 2.329 2.409 174,056 +0.07(+3.16%)
Mar 02, 2012 2.378 2.388 2.332 2.335 304,875 -0.04(-1.81%)
Mar 01, 2012 2.412 2.446 2.366 2.378 226,098 -0.03(-1.40%)
Feb 29, 2012 2.391 2.474 2.391 2.412 398,703 +0.02(+1.03%)
Feb 28, 2012 2.338 2.406 2.335 2.388 208,592 +0.05(+2.24%)
Feb 27, 2012 2.335 2.341 2.308 2.335 354,411 -0.02(-0.78%)
Feb 24, 2012 2.400 2.415 2.341 2.354 273,020 -0.05(-1.92%)
Feb 23, 2012 2.335 2.418 2.323 2.400 397,708 +0.07(+3.17%)
Feb 22, 2012 2.394 2.397 2.305 2.326 471,710 -0.06(-2.70%)
Feb 21, 2012 2.440 2.440 2.384 2.391 227,345 -0.04(-1.64%)
Feb 17, 2012 2.452 2.455 2.403 2.431 283,584 -0.01(-0.38%)
Feb 16, 2012 2.388 2.443 2.375 2.440 277,805 +0.06(+2.58%)
Feb 15, 2012 2.452 2.458 2.366 2.378 241,850 -0.06(-2.63%)
Feb 14, 2012 2.491 2.494 2.415 2.442 378,394 -0.06(-2.44%)
Feb 13, 2012 2.513 2.531 2.482 2.503 114,293 +0.02(+0.99%)
Feb 10, 2012 2.476 2.513 2.473 2.479 177,107 -0.02(-0.85%)
Feb 09, 2012 2.513 2.513 2.473 2.500 119,419 -0.00(-0.12%)
Feb 08, 2012 2.522 2.549 2.476 2.503 254,460 -0.02(-0.85%)
Feb 07, 2012 2.510 2.572 2.497 2.525 262,678 +0.01(+0.36%)
Feb 06, 2012 2.586 2.586 2.507 2.516 329,114 -0.07(-2.72%)
Feb 03, 2012 2.589 2.595 2.540 2.586 328,063 +0.02(+0.95%)
Feb 02, 2012 2.549 2.580 2.449 2.561 368,551 +0.03(+1.21%)
Feb 01, 2012 2.507 2.540 2.482 2.531 397,064 +0.05(+1.84%)
Jan 31, 2012 2.445 2.516 2.394 2.485 613,034 +0.06(+2.39%)
Jan 30, 2012 2.394 2.455 2.366 2.427 322,881 +0.03(+1.27%)
Jan 27, 2012 2.397 2.409 2.375 2.397 285,056 +0.00(+0.00%)
Jan 26, 2012 2.442 2.458 2.369 2.397 336,261 -0.04(-1.51%)
Jan 25, 2012 2.430 2.473 2.427 2.433 318,371 +0.01(+0.25%)
Jan 24, 2012 2.467 2.471 2.421 2.427 316,510 -0.05(-1.85%)
Jan 23, 2012 2.436 2.473 2.421 2.473 157,644 +0.04(+1.76%)
Jan 20, 2012 2.363 2.439 2.363 2.430 168,587 +0.07(+2.98%)
Jan 19, 2012 2.369 2.369 2.329 2.360 377,532 +0.01(+0.39%)
Jan 18, 2012 2.293 2.351 2.290 2.351 367,107 +0.06(+2.51%)
Jan 17, 2012 2.287 2.320 2.272 2.293 313,970 +0.02(+0.67%)
Jan 13, 2012 2.272 2.284 2.269 2.278 136,497 -0.01(-0.27%)
Jan 12, 2012 2.281 2.284 2.251 2.284 172,860 +0.00(+0.00%)
Jan 11, 2012 2.275 2.289 2.254 2.284 153,001 -0.01(-0.27%)
Jan 10, 2012 2.314 2.314 2.257 2.290 514,975 +0.01(+0.27%)
Jan 09, 2012 2.257 2.284 2.233 2.284 271,956 +0.05(+2.45%)
Jan 06, 2012 2.220 2.254 2.211 2.229 219,548 +0.01(+0.55%)
Jan 05, 2012 2.205 2.223 2.190 2.217 156,347 +0.01(+0.27%)
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.