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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 28, 2013 2.491 2.495 2.454 2.478 499,516 -0.01(-0.41%)
Jun 27, 2013 2.447 2.495 2.447 2.488 0 +0.05(+2.07%)
Jun 26, 2013 2.430 2.461 2.430 2.437 0 +0.02(+0.70%)
Jun 25, 2013 2.424 2.441 2.403 2.420 0 +0.02(+0.98%)
Jun 24, 2013 2.437 2.444 2.397 2.397 0 -0.05(-2.20%)
Jun 21, 2013 2.464 2.481 2.441 2.451 488,184 +0.00(+0.00%)
Jun 20, 2013 2.464 2.478 2.444 2.451 0 -0.03(-1.36%)
Jun 19, 2013 2.498 2.501 2.481 2.484 0 -0.01(-0.54%)
Jun 18, 2013 2.495 2.505 2.464 2.498 0 +0.01(+0.54%)
Jun 17, 2013 2.484 2.505 2.478 2.484 0 +0.02(+0.96%)
Jun 14, 2013 2.467 2.494 2.444 2.461 0 +0.00(+0.00%)
Jun 13, 2013 2.454 2.474 2.437 2.461 217,946 +0.01(+0.55%)
Jun 12, 2013 2.481 2.481 2.437 2.447 299,824 -0.01(-0.54%)
Jun 11, 2013 2.457 2.478 2.424 2.461 300,200 -0.01(-0.27%)
Jun 10, 2013 2.494 2.494 2.444 2.467 0 -0.01(-0.41%)
Jun 07, 2013 2.464 2.484 2.462 2.478 0 +0.02(+0.68%)
Jun 06, 2013 2.454 2.478 2.434 2.461 173,042 +0.01(+0.41%)
Jun 05, 2013 2.474 2.474 2.444 2.451 0 -0.02(-0.81%)
Jun 04, 2013 2.457 2.491 2.457 2.471 0 +0.02(+0.68%)
Jun 03, 2013 2.434 2.478 2.417 2.454 521,943 +0.02(+0.82%)
May 31, 2013 2.461 2.474 2.427 2.434 381,191 -0.02(-0.82%)
May 30, 2013 2.427 2.481 2.424 2.454 237,435 +0.03(+1.24%)
May 29, 2013 2.427 2.441 2.417 2.424 302,342 -0.01(-0.55%)
May 28, 2013 2.478 2.501 2.427 2.437 495,061 -0.03(-1.22%)
May 24, 2013 2.461 2.467 2.427 2.467 0 +0.00(+0.00%)
May 23, 2013 2.444 2.474 2.417 2.467 0 +0.00(+0.14%)
May 22, 2013 2.511 2.511 2.454 2.464 0 -0.03(-1.34%)
May 21, 2013 2.498 2.511 2.491 2.498 0 +0.01(+0.27%)
May 20, 2013 2.467 2.504 2.463 2.491 0 +0.02(+0.95%)
May 17, 2013 2.461 2.471 2.444 2.467 0 +0.01(+0.41%)
May 16, 2013 2.427 2.471 2.427 2.457 351,117 +0.03(+1.24%)
May 15, 2013 2.434 2.434 2.414 2.427 0 +0.01(+0.55%)
May 13, 2013 2.401 2.421 2.394 2.414 0 +0.00(+0.14%)
May 10, 2013 2.411 2.427 2.401 2.411 0 +0.01(+0.42%)
May 09, 2013 2.394 2.414 2.394 2.401 0 +0.01(+0.28%)
May 08, 2013 2.407 2.407 2.394 2.394 0 -0.01(-0.55%)
May 07, 2013 2.417 2.417 2.404 2.407 0 -0.01(-0.41%)
May 06, 2013 2.401 2.427 2.401 2.417 0 +0.01(+0.41%)
May 03, 2013 2.414 2.421 2.391 2.407 0 +0.02(+0.70%)
May 02, 2013 2.381 2.447 2.374 2.391 0 +0.02(+0.70%)
May 01, 2013 2.461 2.490 2.364 2.374 0 -0.10(-4.03%)
Apr 30, 2013 2.474 2.497 2.451 2.474 0 +0.00(+0.00%)
Apr 29, 2013 2.444 2.474 2.441 2.474 240,230 +0.03(+1.22%)
Apr 26, 2013 2.447 2.484 2.444 2.444 434,823 -0.01(-0.27%)
Apr 25, 2013 2.424 2.451 2.411 2.451 325,464 +0.03(+1.10%)
Apr 24, 2013 2.417 2.444 2.401 2.424 439,807 -0.00(-0.14%)
Apr 23, 2013 2.454 2.454 2.397 2.427 400,779 -0.00(-0.14%)
Apr 22, 2013 2.397 2.444 2.348 2.431 477,342 +0.02(+0.97%)
Apr 19, 2013 2.351 2.411 2.351 2.407 341,166 +0.05(+2.12%)
Apr 18, 2013 2.394 2.427 2.333 2.357 456,850 -0.04(-1.53%)
Apr 17, 2013 2.411 2.427 2.381 2.394 372,289 -0.03(-1.23%)
Apr 16, 2013 2.430 2.440 2.401 2.424 292,435 +0.02(+0.96%)
Apr 15, 2013 2.424 2.447 2.397 2.401 398,069 -0.04(-1.76%)
Apr 12, 2013 2.440 2.461 2.414 2.444 182,377 +0.00(+0.00%)
Apr 11, 2013 2.457 2.483 2.424 2.444 274,520 -0.02(-0.94%)
Apr 10, 2013 2.417 2.467 2.401 2.467 291,057 +0.06(+2.61%)
Apr 09, 2013 2.434 2.434 2.364 2.404 374,160 -0.02(-0.82%)
Apr 08, 2013 2.427 2.444 2.387 2.424 242,322 +0.00(+0.14%)
Apr 05, 2013 2.361 2.424 2.361 2.420 245,590 +0.02(+0.96%)
Apr 04, 2013 2.394 2.420 2.368 2.397 267,100 -0.01(-0.27%)
Apr 03, 2013 2.411 2.417 2.384 2.404 270,740 -0.01(-0.41%)
Apr 02, 2013 2.401 2.437 2.378 2.414 472,647 +0.02(+0.97%)
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.