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 (%)
Apr 29, 2011 2.154 2.197 2.129 2.183 305,836 +0.04(+1.84%)
Apr 28, 2011 2.135 2.146 2.106 2.143 137,865 +0.01(+0.40%)
Apr 27, 2011 2.143 2.149 2.135 2.135 105,562 -0.01(-0.53%)
Apr 26, 2011 2.129 2.146 2.115 2.146 227,977 +0.03(+1.47%)
Apr 25, 2011 2.143 2.154 2.101 2.115 412,203 -0.03(-1.32%)
Apr 21, 2011 2.163 2.180 2.135 2.143 229,590 -0.01(-0.46%)
Apr 20, 2011 2.154 2.154 2.123 2.153 244,361 +0.03(+1.26%)
Apr 19, 2011 2.137 2.137 2.118 2.126 167,863 +0.00(+0.07%)
Apr 18, 2011 2.100 2.142 2.100 2.125 361,809 +0.03(+1.20%)
Apr 15, 2011 2.088 2.125 2.088 2.100 354,050 +0.00(+0.00%)
Apr 14, 2011 2.046 2.116 2.043 2.100 295,030 +0.05(+2.60%)
Apr 13, 2011 2.035 2.063 2.035 2.046 458,120 +0.03(+1.25%)
Apr 12, 2011 2.052 2.086 2.018 2.021 222,802 -0.05(-2.44%)
Apr 11, 2011 2.102 2.102 2.066 2.071 168,473 -0.03(-1.47%)
Apr 08, 2011 2.102 2.108 2.060 2.102 183,674 +0.00(+0.13%)
Apr 07, 2011 2.108 2.122 2.077 2.100 152,338 +0.00(+0.13%)
Apr 06, 2011 2.130 2.130 2.094 2.097 230,854 -0.03(-1.19%)
Apr 05, 2011 2.158 2.158 2.111 2.122 213,934 -0.03(-1.56%)
Apr 04, 2011 2.144 2.175 2.128 2.156 201,019 +0.03(+1.18%)
Apr 01, 2011 2.184 2.184 2.122 2.130 257,831 -0.04(-2.06%)
Mar 31, 2011 2.175 2.175 2.161 2.175 197,138 +0.00(+0.00%)
Mar 30, 2011 2.195 2.212 2.172 2.175 196,071 -0.02(-0.77%)
Mar 29, 2011 2.184 2.220 2.167 2.192 184,598 +0.00(+0.13%)
Mar 28, 2011 2.214 2.228 2.189 2.189 192,375 -0.01(-0.38%)
Mar 25, 2011 2.198 2.214 2.144 2.198 87,724 +0.02(+0.77%)
Mar 24, 2011 2.186 2.214 2.163 2.181 304,519 +0.01(+0.39%)
Mar 23, 2011 2.097 2.175 2.097 2.172 206,321 +0.06(+3.06%)
Mar 22, 2011 2.156 2.156 2.108 2.108 136,427 -0.04(-1.83%)
Mar 21, 2011 2.108 2.147 2.069 2.147 172,672 +0.08(+3.93%)
Mar 18, 2011 2.038 2.066 2.021 2.066 340,390 +0.05(+2.50%)
Mar 17, 2011 2.119 2.119 1.973 2.015 943,621 -0.07(-3.23%)
Mar 16, 2011 2.116 2.138 2.077 2.083 334,974 -0.03(-1.58%)
Mar 15, 2011 2.108 2.133 2.083 2.116 195,793 -0.03(-1.43%)
Mar 14, 2011 2.155 2.169 2.133 2.147 133,933 -0.03(-1.28%)
Mar 11, 2011 2.125 2.200 2.125 2.175 201,445 +0.04(+2.09%)
Mar 10, 2011 2.189 2.189 2.130 2.130 335,358 -0.08(-3.54%)
Mar 09, 2011 2.283 2.314 2.205 2.208 246,616 -0.09(-3.77%)
Mar 08, 2011 2.230 2.319 2.230 2.295 219,669 +0.06(+2.88%)
Mar 07, 2011 2.300 2.320 2.203 2.230 416,252 -0.07(-2.91%)
Mar 04, 2011 2.317 2.384 2.275 2.297 344,185 -0.01(-0.48%)
Mar 03, 2011 2.247 2.314 2.247 2.309 179,857 +0.08(+3.50%)
Mar 02, 2011 2.258 2.270 2.208 2.230 169,768 -0.02(-0.87%)
Mar 01, 2011 2.300 2.314 2.250 2.250 371,842 -0.06(-2.42%)
Feb 28, 2011 2.278 2.311 2.261 2.306 350,106 +0.06(+2.61%)
Feb 25, 2011 2.186 2.267 2.169 2.247 205,093 +0.06(+2.94%)
Feb 24, 2011 2.164 2.197 2.125 2.183 326,904 +0.02(+0.77%)
Feb 23, 2011 2.200 2.222 2.138 2.166 211,585 -0.02(-0.89%)
Feb 22, 2011 2.180 2.230 2.141 2.186 342,972 +0.02(+0.90%)
Feb 18, 2011 2.211 2.211 2.152 2.166 265,952 -0.03(-1.52%)
Feb 17, 2011 2.175 2.208 2.125 2.200 534,067 +0.02(+0.77%)
Feb 16, 2011 2.219 2.219 2.136 2.183 261,519 -0.03(-1.14%)
Feb 15, 2011 2.225 2.247 2.136 2.208 488,409 -0.05(-2.33%)
Feb 14, 2011 2.219 2.289 2.216 2.261 354,365 +0.04(+1.87%)
Feb 11, 2011 2.167 2.219 2.167 2.219 146,210 +0.05(+2.43%)
Feb 10, 2011 2.192 2.208 2.150 2.167 154,800 -0.04(-1.76%)
Feb 09, 2011 2.219 2.219 2.153 2.205 269,988 -0.01(-0.50%)
Feb 08, 2011 2.169 2.216 2.137 2.216 400,935 +0.05(+2.30%)
Feb 07, 2011 2.131 2.189 2.131 2.167 273,683 +0.05(+2.49%)
Feb 04, 2011 2.108 2.142 2.103 2.114 155,687 +0.00(+0.00%)
Feb 03, 2011 2.164 2.172 2.103 2.114 151,668 -0.05(-2.43%)
Feb 02, 2011 2.167 2.180 2.131 2.167 187,705 +0.00(+0.13%)
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.