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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 2.526 2.529 2.488 2.512 492,690 -0.01(-0.41%)
Jun 27, 2013 2.481 2.529 2.481 2.522 0 +0.05(+2.07%)
Jun 26, 2013 2.464 2.495 2.464 2.471 0 +0.02(+0.70%)
Jun 25, 2013 2.457 2.474 2.437 2.454 0 +0.02(+0.98%)
Jun 24, 2013 2.471 2.478 2.430 2.430 0 -0.05(-2.20%)
Jun 21, 2013 2.498 2.515 2.474 2.485 481,513 +0.00(+0.00%)
Jun 20, 2013 2.498 2.512 2.478 2.485 0 -0.03(-1.36%)
Jun 19, 2013 2.532 2.536 2.515 2.519 0 -0.01(-0.54%)
Jun 18, 2013 2.529 2.539 2.498 2.532 0 +0.01(+0.54%)
Jun 17, 2013 2.519 2.539 2.512 2.519 0 +0.02(+0.96%)
Jun 14, 2013 2.502 2.529 2.478 2.495 0 +0.00(+0.00%)
Jun 13, 2013 2.488 2.508 2.471 2.495 214,967 +0.01(+0.55%)
Jun 12, 2013 2.515 2.515 2.471 2.481 295,726 -0.01(-0.54%)
Jun 11, 2013 2.491 2.512 2.458 2.495 296,098 -0.01(-0.27%)
Jun 10, 2013 2.529 2.529 2.478 2.502 0 -0.01(-0.41%)
Jun 07, 2013 2.498 2.519 2.496 2.512 0 +0.02(+0.68%)
Jun 06, 2013 2.488 2.512 2.468 2.495 170,677 +0.01(+0.41%)
Jun 05, 2013 2.508 2.508 2.478 2.485 0 -0.02(-0.81%)
Jun 04, 2013 2.491 2.525 2.491 2.505 0 +0.02(+0.68%)
Jun 03, 2013 2.468 2.512 2.451 2.488 514,810 +0.02(+0.83%)
May 31, 2013 2.495 2.508 2.461 2.468 375,982 -0.02(-0.82%)
May 30, 2013 2.461 2.515 2.458 2.488 234,190 +0.03(+1.24%)
May 29, 2013 2.461 2.475 2.451 2.458 298,210 -0.01(-0.55%)
May 28, 2013 2.512 2.536 2.461 2.471 488,296 -0.03(-1.22%)
May 24, 2013 2.495 2.502 2.461 2.502 0 +0.00(+0.00%)
May 23, 2013 2.478 2.508 2.451 2.502 0 +0.00(+0.14%)
May 22, 2013 2.546 2.546 2.488 2.498 0 -0.03(-1.34%)
May 21, 2013 2.532 2.546 2.525 2.532 0 +0.01(+0.27%)
May 20, 2013 2.502 2.539 2.497 2.525 0 +0.02(+0.95%)
May 17, 2013 2.495 2.505 2.478 2.502 0 +0.01(+0.41%)
May 16, 2013 2.461 2.505 2.461 2.491 346,318 +0.03(+1.24%)
May 15, 2013 2.468 2.468 2.447 2.461 0 +0.01(+0.55%)
May 13, 2013 2.434 2.454 2.427 2.447 0 +0.00(+0.14%)
May 10, 2013 2.444 2.461 2.434 2.444 0 +0.01(+0.42%)
May 09, 2013 2.427 2.447 2.427 2.434 0 +0.01(+0.28%)
May 08, 2013 2.441 2.441 2.427 2.427 0 -0.01(-0.55%)
May 07, 2013 2.451 2.451 2.437 2.441 0 -0.01(-0.41%)
May 06, 2013 2.434 2.461 2.434 2.451 0 +0.01(+0.41%)
May 03, 2013 2.447 2.454 2.424 2.441 0 +0.02(+0.70%)
May 02, 2013 2.414 2.481 2.407 2.424 0 +0.02(+0.70%)
May 01, 2013 2.495 2.525 2.397 2.407 0 -0.10(-4.03%)
Apr 30, 2013 2.508 2.532 2.485 2.508 0 +0.00(+0.00%)
Apr 29, 2013 2.478 2.508 2.474 2.508 236,947 +0.03(+1.22%)
Apr 26, 2013 2.481 2.518 2.478 2.478 428,881 -0.01(-0.27%)
Apr 25, 2013 2.458 2.485 2.444 2.485 321,016 +0.03(+1.10%)
Apr 24, 2013 2.451 2.478 2.434 2.458 433,796 -0.00(-0.14%)
Apr 23, 2013 2.488 2.488 2.431 2.461 395,302 -0.00(-0.14%)
Apr 22, 2013 2.431 2.478 2.380 2.464 470,819 +0.02(+0.97%)
Apr 19, 2013 2.383 2.444 2.383 2.441 336,503 +0.05(+2.12%)
Apr 18, 2013 2.427 2.461 2.365 2.390 450,606 -0.04(-1.53%)
Apr 17, 2013 2.444 2.461 2.414 2.427 367,201 -0.03(-1.23%)
Apr 16, 2013 2.464 2.474 2.434 2.457 288,438 +0.02(+0.96%)
Apr 15, 2013 2.457 2.481 2.431 2.434 392,629 -0.04(-1.76%)
Apr 12, 2013 2.474 2.496 2.447 2.477 179,884 +0.00(+0.00%)
Apr 11, 2013 2.491 2.518 2.457 2.477 270,768 -0.02(-0.94%)
Apr 10, 2013 2.451 2.501 2.434 2.501 287,079 +0.06(+2.61%)
Apr 09, 2013 2.467 2.467 2.397 2.437 369,047 -0.02(-0.82%)
Apr 08, 2013 2.461 2.477 2.421 2.457 239,011 +0.00(+0.14%)
Apr 05, 2013 2.394 2.457 2.394 2.454 242,234 +0.02(+0.96%)
Apr 04, 2013 2.427 2.454 2.400 2.431 263,450 -0.01(-0.27%)
Apr 03, 2013 2.444 2.451 2.417 2.437 267,040 -0.01(-0.41%)
Apr 02, 2013 2.434 2.471 2.410 2.447 466,188 +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.