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

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
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 30, 2012 2.352 2.365 2.299 2.305 241,192 -0.04(-1.59%)
Apr 27, 2012 2.290 2.352 2.284 2.343 212,253 +0.05(+2.17%)
Apr 26, 2012 2.296 2.324 2.248 2.293 107,130 +0.00(+0.00%)
Apr 25, 2012 2.318 2.340 2.281 2.293 140,614 -0.01(-0.27%)
Apr 24, 2012 2.219 2.299 2.219 2.299 142,169 +0.08(+3.50%)
Apr 23, 2012 2.231 2.265 2.209 2.222 284,251 -0.03(-1.38%)
Apr 20, 2012 2.278 2.305 2.237 2.253 211,010 +0.01(+0.42%)
Apr 19, 2012 2.281 2.315 2.243 2.243 142,536 -0.03(-1.23%)
Apr 18, 2012 2.305 2.332 2.262 2.271 122,360 -0.04(-1.75%)
Apr 17, 2012 2.327 2.354 2.296 2.312 138,643 -0.01(-0.27%)
Apr 16, 2012 2.253 2.335 2.253 2.318 149,902 +0.08(+3.44%)
Apr 13, 2012 2.296 2.309 2.241 2.241 162,474 -0.06(-2.42%)
Apr 12, 2012 2.228 2.309 2.228 2.296 199,841 +0.06(+2.90%)
Apr 11, 2012 2.235 2.274 2.210 2.231 204,403 +0.01(+0.28%)
Apr 10, 2012 2.343 2.343 2.213 2.225 399,310 -0.09(-3.87%)
Apr 09, 2012 2.343 2.358 2.315 2.315 265,076 -0.03(-1.32%)
Apr 05, 2012 2.352 2.380 2.346 2.346 98,836 -0.02(-0.91%)
Apr 04, 2012 2.370 2.389 2.355 2.367 134,285 -0.03(-1.29%)
Apr 03, 2012 2.392 2.410 2.380 2.398 115,869 +0.01(+0.26%)
Apr 02, 2012 2.336 2.395 2.336 2.392 201,963 +0.06(+2.38%)
Mar 30, 2012 2.423 2.432 2.336 2.336 321,543 -0.06(-2.45%)
Mar 29, 2012 2.380 2.398 2.349 2.395 105,005 +0.00(+0.13%)
Mar 28, 2012 2.407 2.429 2.389 2.392 170,525 -0.02(-0.77%)
Mar 27, 2012 2.469 2.475 2.404 2.410 183,663 -0.06(-2.62%)
Mar 26, 2012 2.448 2.475 2.423 2.475 203,829 +0.05(+1.91%)
Mar 23, 2012 2.386 2.435 2.386 2.429 207,497 +0.04(+1.55%)
Mar 22, 2012 2.383 2.404 2.377 2.392 120,538 +0.00(+0.00%)
Mar 21, 2012 2.417 2.421 2.386 2.392 106,577 -0.02(-0.64%)
Mar 20, 2012 2.417 2.426 2.389 2.407 191,880 -0.01(-0.38%)
Mar 19, 2012 2.392 2.429 2.383 2.417 175,259 +0.03(+1.41%)
Mar 16, 2012 2.411 2.432 2.377 2.383 224,965 -0.04(-1.52%)
Mar 15, 2012 2.423 2.432 2.374 2.420 148,128 +0.01(+0.25%)
Mar 14, 2012 2.441 2.441 2.389 2.414 187,065 -0.02(-1.00%)
Mar 13, 2012 2.426 2.441 2.398 2.438 141,490 +0.03(+1.14%)
Mar 12, 2012 2.398 2.420 2.395 2.411 150,154 +0.00(+0.00%)
Mar 09, 2012 2.386 2.429 2.374 2.411 178,980 +0.02(+0.77%)
Mar 08, 2012 2.392 2.395 2.352 2.392 87,405 +0.01(+0.51%)
Mar 07, 2012 2.325 2.386 2.325 2.380 147,663 +0.06(+2.63%)
Mar 06, 2012 2.377 2.383 2.310 2.319 311,945 -0.08(-3.19%)
Mar 05, 2012 2.322 2.398 2.316 2.395 175,056 +0.07(+3.16%)
Mar 02, 2012 2.365 2.374 2.319 2.322 306,626 -0.04(-1.81%)
Mar 01, 2012 2.398 2.432 2.352 2.365 227,397 -0.03(-1.40%)
Feb 29, 2012 2.377 2.459 2.377 2.398 400,993 +0.02(+1.03%)
Feb 28, 2012 2.325 2.392 2.322 2.374 209,790 +0.05(+2.24%)
Feb 27, 2012 2.322 2.328 2.294 2.322 356,446 -0.02(-0.78%)
Feb 24, 2012 2.386 2.401 2.328 2.340 274,588 -0.05(-1.92%)
Feb 23, 2012 2.322 2.404 2.310 2.386 399,992 +0.07(+3.17%)
Feb 22, 2012 2.380 2.383 2.291 2.313 474,419 -0.06(-2.70%)
Feb 21, 2012 2.426 2.426 2.371 2.377 228,650 -0.04(-1.64%)
Feb 17, 2012 2.438 2.441 2.389 2.417 285,213 -0.01(-0.38%)
Feb 16, 2012 2.374 2.429 2.362 2.426 279,400 +0.06(+2.58%)
Feb 15, 2012 2.438 2.444 2.353 2.365 243,238 -0.06(-2.63%)
Feb 14, 2012 2.477 2.480 2.401 2.428 380,567 -0.06(-2.44%)
Feb 13, 2012 2.498 2.516 2.468 2.489 114,950 +0.02(+0.99%)
Feb 10, 2012 2.462 2.498 2.459 2.465 178,124 -0.02(-0.85%)
Feb 09, 2012 2.498 2.498 2.459 2.486 120,105 -0.00(-0.12%)
Feb 08, 2012 2.507 2.535 2.462 2.489 255,921 -0.02(-0.85%)
Feb 07, 2012 2.495 2.557 2.483 2.510 264,187 +0.01(+0.36%)
Feb 06, 2012 2.571 2.571 2.492 2.501 331,004 -0.07(-2.72%)
Feb 03, 2012 2.574 2.580 2.526 2.571 329,947 +0.02(+0.95%)
Feb 02, 2012 2.535 2.565 2.435 2.547 370,667 +0.03(+1.21%)
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.