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

Gladstone Investment (NQ: GAIN )

13.81 +0.10 (+0.73%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 24, 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 (%)
Jun 29, 2012 2.332 2.332 2.276 2.298 277,241 +0.01(+0.41%)
Jun 28, 2012 2.286 2.326 2.264 2.289 151,162 -0.02(-0.81%)
Jun 27, 2012 2.326 2.351 2.295 2.307 179,236 -0.01(-0.40%)
Jun 26, 2012 2.258 2.320 2.258 2.317 177,101 +0.07(+3.19%)
Jun 25, 2012 2.242 2.298 2.223 2.245 177,133 -0.02(-0.82%)
Jun 22, 2012 2.254 2.310 2.248 2.264 481,008 +0.02(+0.83%)
Jun 21, 2012 2.310 2.310 2.239 2.245 166,141 -0.06(-2.43%)
Jun 20, 2012 2.307 2.326 2.289 2.301 113,511 -0.02(-0.67%)
Jun 19, 2012 2.261 2.326 2.258 2.317 280,753 +0.05(+2.34%)
Jun 18, 2012 2.295 2.320 2.258 2.264 174,464 -0.04(-1.89%)
Jun 15, 2012 2.295 2.338 2.295 2.307 341,237 +0.00(+0.13%)
Jun 14, 2012 2.264 2.317 2.255 2.304 126,459 +0.05(+2.19%)
Jun 13, 2012 2.267 2.320 2.252 2.255 220,521 -0.02(-1.08%)
Jun 12, 2012 2.255 2.292 2.249 2.280 167,698 +0.03(+1.51%)
Jun 11, 2012 2.326 2.329 2.246 2.246 182,571 -0.07(-2.94%)
Jun 08, 2012 2.246 2.317 2.246 2.314 191,047 +0.06(+2.46%)
Jun 07, 2012 2.276 2.283 2.242 2.258 355,142 -0.00(-0.14%)
Jun 06, 2012 2.209 2.261 2.198 2.261 201,740 +0.06(+2.81%)
Jun 05, 2012 2.187 2.255 2.171 2.199 185,206 +0.00(+0.00%)
Jun 04, 2012 2.227 2.236 2.171 2.199 163,318 -0.01(-0.42%)
Jun 01, 2012 2.230 2.255 2.209 2.209 178,948 -0.06(-2.72%)
May 31, 2012 2.252 2.304 2.233 2.270 227,378 +0.03(+1.52%)
May 30, 2012 2.236 2.273 2.224 2.236 102,349 -0.02(-0.96%)
May 29, 2012 2.236 2.270 2.215 2.258 155,370 +0.05(+2.10%)
May 25, 2012 2.242 2.280 2.207 2.212 208,898 -0.02(-1.11%)
May 24, 2012 2.242 2.255 2.203 2.236 112,379 +0.01(+0.28%)
May 23, 2012 2.218 2.255 2.181 2.230 218,539 +0.00(+0.00%)
May 22, 2012 2.267 2.286 2.211 2.230 432,579 -0.05(-2.17%)
May 21, 2012 2.134 2.280 2.134 2.280 265,852 +0.15(+6.80%)
May 18, 2012 2.165 2.209 2.131 2.134 421,086 -0.04(-1.71%)
May 17, 2012 2.224 2.227 2.171 2.171 221,065 -0.04(-1.82%)
May 16, 2012 2.270 2.270 2.209 2.212 165,192 -0.04(-1.92%)
May 15, 2012 2.273 2.301 2.224 2.255 261,382 -0.03(-1.21%)
May 14, 2012 2.227 2.304 2.224 2.282 205,456 +0.04(+1.92%)
May 11, 2012 2.215 2.252 2.209 2.240 213,983 +0.01(+0.41%)
May 10, 2012 2.209 2.246 2.209 2.230 85,800 +0.03(+1.54%)
May 09, 2012 2.190 2.218 2.190 2.197 90,514 -0.01(-0.42%)
May 08, 2012 2.193 2.224 2.187 2.206 149,735 +0.01(+0.42%)
May 07, 2012 2.178 2.212 2.178 2.197 105,234 +0.02(+0.70%)
May 04, 2012 2.197 2.221 2.181 2.181 262,552 -0.03(-1.25%)
May 03, 2012 2.209 2.236 2.197 2.209 187,639 -0.01(-0.28%)
May 02, 2012 2.224 2.236 2.203 2.215 224,720 -0.02(-0.69%)
May 01, 2012 2.270 2.322 2.224 2.230 229,502 -0.05(-2.02%)
Apr 30, 2012 2.322 2.335 2.270 2.276 244,285 -0.04(-1.59%)
Apr 27, 2012 2.261 2.322 2.255 2.313 214,974 +0.05(+2.17%)
Apr 26, 2012 2.267 2.295 2.219 2.264 108,504 +0.00(+0.00%)
Apr 25, 2012 2.289 2.310 2.252 2.264 142,417 -0.01(-0.27%)
Apr 24, 2012 2.190 2.270 2.190 2.270 143,992 +0.08(+3.50%)
Apr 23, 2012 2.203 2.236 2.181 2.193 287,896 -0.03(-1.38%)
Apr 20, 2012 2.249 2.276 2.209 2.224 213,716 +0.01(+0.42%)
Apr 19, 2012 2.252 2.286 2.215 2.215 144,363 -0.03(-1.23%)
Apr 18, 2012 2.276 2.302 2.233 2.243 123,928 -0.04(-1.75%)
Apr 17, 2012 2.298 2.324 2.267 2.282 140,421 -0.01(-0.27%)
Apr 16, 2012 2.225 2.305 2.225 2.289 151,824 +0.08(+3.44%)
Apr 13, 2012 2.267 2.279 2.212 2.212 164,557 -0.05(-2.42%)
Apr 12, 2012 2.200 2.279 2.200 2.267 202,403 +0.06(+2.90%)
Apr 11, 2012 2.206 2.246 2.182 2.203 207,024 +0.01(+0.28%)
Apr 10, 2012 2.313 2.313 2.185 2.197 404,429 -0.09(-3.87%)
Apr 09, 2012 2.313 2.328 2.285 2.285 268,474 -0.03(-1.32%)
Apr 05, 2012 2.322 2.349 2.316 2.316 100,104 -0.02(-0.91%)
Apr 04, 2012 2.340 2.359 2.325 2.337 136,007 -0.03(-1.29%)
Apr 03, 2012 2.362 2.380 2.349 2.368 117,355 +0.01(+0.26%)
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.