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

Gladstone Investment (NQ: GAIN )

13.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 2.353 2.366 2.300 2.307 241,069 -0.04(-1.59%)
Apr 27, 2012 2.291 2.353 2.285 2.344 212,144 +0.05(+2.17%)
Apr 26, 2012 2.297 2.325 2.249 2.294 107,076 +0.00(+0.00%)
Apr 25, 2012 2.319 2.341 2.282 2.294 140,543 -0.01(-0.27%)
Apr 24, 2012 2.220 2.300 2.220 2.300 142,096 +0.08(+3.50%)
Apr 23, 2012 2.232 2.266 2.210 2.223 284,106 -0.03(-1.38%)
Apr 20, 2012 2.279 2.307 2.238 2.254 210,903 +0.01(+0.42%)
Apr 19, 2012 2.282 2.316 2.244 2.244 142,463 -0.03(-1.23%)
Apr 18, 2012 2.307 2.333 2.263 2.272 122,297 -0.04(-1.75%)
Apr 17, 2012 2.328 2.355 2.297 2.313 138,573 -0.01(-0.27%)
Apr 16, 2012 2.254 2.336 2.254 2.319 149,826 +0.08(+3.44%)
Apr 13, 2012 2.297 2.310 2.242 2.242 162,391 -0.06(-2.42%)
Apr 12, 2012 2.230 2.310 2.230 2.297 199,739 +0.06(+2.90%)
Apr 11, 2012 2.236 2.276 2.211 2.233 204,299 +0.01(+0.28%)
Apr 10, 2012 2.344 2.344 2.214 2.226 399,106 -0.09(-3.87%)
Apr 09, 2012 2.344 2.359 2.316 2.316 264,940 -0.03(-1.32%)
Apr 05, 2012 2.353 2.381 2.347 2.347 98,786 -0.02(-0.91%)
Apr 04, 2012 2.372 2.390 2.356 2.368 134,217 -0.03(-1.29%)
Apr 03, 2012 2.393 2.412 2.381 2.399 115,810 +0.01(+0.26%)
Apr 02, 2012 2.338 2.396 2.338 2.393 201,860 +0.06(+2.38%)
Mar 30, 2012 2.424 2.433 2.338 2.338 321,379 -0.06(-2.45%)
Mar 29, 2012 2.381 2.399 2.350 2.396 104,952 +0.00(+0.13%)
Mar 28, 2012 2.409 2.430 2.390 2.393 170,438 -0.02(-0.77%)
Mar 27, 2012 2.470 2.477 2.406 2.412 183,570 -0.06(-2.62%)
Mar 26, 2012 2.449 2.477 2.424 2.477 203,725 +0.05(+1.91%)
Mar 23, 2012 2.387 2.436 2.387 2.430 207,391 +0.04(+1.55%)
Mar 22, 2012 2.384 2.406 2.378 2.393 120,477 +0.00(+0.00%)
Mar 21, 2012 2.418 2.423 2.387 2.393 106,522 -0.02(-0.64%)
Mar 20, 2012 2.418 2.427 2.390 2.409 191,782 -0.01(-0.38%)
Mar 19, 2012 2.393 2.430 2.384 2.418 175,170 +0.03(+1.41%)
Mar 16, 2012 2.412 2.433 2.378 2.384 224,850 -0.04(-1.52%)
Mar 15, 2012 2.424 2.433 2.375 2.421 148,052 +0.01(+0.25%)
Mar 14, 2012 2.442 2.442 2.390 2.415 186,970 -0.02(-1.00%)
Mar 13, 2012 2.427 2.442 2.400 2.439 141,418 +0.03(+1.14%)
Mar 12, 2012 2.400 2.421 2.396 2.412 150,077 +0.00(+0.00%)
Mar 09, 2012 2.387 2.430 2.375 2.412 178,889 +0.02(+0.77%)
Mar 08, 2012 2.393 2.396 2.354 2.393 87,360 +0.01(+0.51%)
Mar 07, 2012 2.326 2.387 2.326 2.381 147,588 +0.06(+2.63%)
Mar 06, 2012 2.378 2.384 2.311 2.320 311,785 -0.08(-3.19%)
Mar 05, 2012 2.323 2.400 2.317 2.396 174,967 +0.07(+3.16%)
Mar 02, 2012 2.366 2.376 2.320 2.323 306,469 -0.04(-1.81%)
Mar 01, 2012 2.400 2.433 2.354 2.366 227,281 -0.03(-1.40%)
Feb 29, 2012 2.378 2.461 2.378 2.400 400,789 +0.02(+1.03%)
Feb 28, 2012 2.326 2.393 2.323 2.375 209,683 +0.05(+2.24%)
Feb 27, 2012 2.323 2.329 2.296 2.323 356,264 -0.02(-0.78%)
Feb 24, 2012 2.387 2.403 2.329 2.341 274,448 -0.05(-1.92%)
Feb 23, 2012 2.323 2.406 2.311 2.387 399,788 +0.07(+3.17%)
Feb 22, 2012 2.381 2.384 2.293 2.314 474,177 -0.06(-2.70%)
Feb 21, 2012 2.427 2.427 2.372 2.378 228,534 -0.04(-1.64%)
Feb 17, 2012 2.439 2.442 2.390 2.418 285,068 -0.01(-0.38%)
Feb 16, 2012 2.375 2.430 2.363 2.427 279,257 +0.06(+2.58%)
Feb 15, 2012 2.439 2.445 2.354 2.366 243,114 -0.06(-2.63%)
Feb 14, 2012 2.478 2.481 2.402 2.430 380,372 -0.06(-2.44%)
Feb 13, 2012 2.500 2.518 2.469 2.490 114,891 +0.02(+0.99%)
Feb 10, 2012 2.463 2.500 2.460 2.466 178,033 -0.02(-0.85%)
Feb 09, 2012 2.500 2.500 2.460 2.487 120,044 -0.00(-0.12%)
Feb 08, 2012 2.509 2.536 2.463 2.490 255,791 -0.02(-0.85%)
Feb 07, 2012 2.497 2.559 2.484 2.512 264,052 +0.01(+0.36%)
Feb 06, 2012 2.572 2.572 2.493 2.503 330,836 -0.07(-2.72%)
Feb 03, 2012 2.575 2.582 2.527 2.572 329,779 +0.02(+0.95%)
Feb 02, 2012 2.536 2.566 2.436 2.548 370,478 +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.