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

Gladstone Investment (NQ: GAIN )

14.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 2.379 2.392 2.326 2.332 238,465 -0.04(-1.59%)
Apr 27, 2012 2.316 2.379 2.310 2.370 209,853 +0.05(+2.17%)
Apr 26, 2012 2.322 2.351 2.273 2.319 105,919 +0.00(+0.00%)
Apr 25, 2012 2.344 2.366 2.307 2.319 139,024 -0.01(-0.27%)
Apr 24, 2012 2.244 2.326 2.244 2.326 140,561 +0.08(+3.50%)
Apr 23, 2012 2.256 2.291 2.234 2.247 281,037 -0.03(-1.38%)
Apr 20, 2012 2.304 2.332 2.263 2.278 208,624 +0.01(+0.42%)
Apr 19, 2012 2.307 2.341 2.269 2.269 140,924 -0.03(-1.23%)
Apr 18, 2012 2.332 2.358 2.288 2.297 120,976 -0.04(-1.75%)
Apr 17, 2012 2.354 2.381 2.323 2.338 137,076 -0.01(-0.27%)
Apr 16, 2012 2.279 2.362 2.279 2.344 148,207 +0.08(+3.44%)
Apr 13, 2012 2.323 2.335 2.266 2.266 160,636 -0.06(-2.42%)
Apr 12, 2012 2.254 2.335 2.254 2.323 197,581 +0.07(+2.90%)
Apr 11, 2012 2.260 2.300 2.235 2.257 202,091 +0.01(+0.28%)
Apr 10, 2012 2.369 2.369 2.238 2.251 394,794 -0.09(-3.87%)
Apr 09, 2012 2.369 2.385 2.341 2.341 262,078 -0.03(-1.32%)
Apr 05, 2012 2.379 2.407 2.372 2.372 97,719 -0.02(-0.91%)
Apr 04, 2012 2.397 2.416 2.382 2.394 132,767 -0.03(-1.29%)
Apr 03, 2012 2.419 2.438 2.407 2.426 114,559 +0.01(+0.26%)
Apr 02, 2012 2.363 2.422 2.363 2.419 199,679 +0.06(+2.38%)
Mar 30, 2012 2.451 2.460 2.363 2.363 317,907 -0.06(-2.45%)
Mar 29, 2012 2.407 2.426 2.376 2.422 103,818 +0.00(+0.13%)
Mar 28, 2012 2.435 2.457 2.416 2.419 168,597 -0.02(-0.77%)
Mar 27, 2012 2.497 2.504 2.432 2.438 181,587 -0.07(-2.62%)
Mar 26, 2012 2.476 2.504 2.451 2.504 201,524 +0.05(+1.91%)
Mar 23, 2012 2.413 2.463 2.413 2.457 205,151 +0.04(+1.55%)
Mar 22, 2012 2.410 2.432 2.404 2.419 119,175 +0.00(+0.00%)
Mar 21, 2012 2.444 2.449 2.413 2.419 105,372 -0.02(-0.64%)
Mar 20, 2012 2.444 2.454 2.416 2.435 189,710 -0.01(-0.38%)
Mar 19, 2012 2.420 2.457 2.410 2.444 173,277 +0.03(+1.41%)
Mar 16, 2012 2.438 2.460 2.404 2.410 222,421 -0.04(-1.52%)
Mar 15, 2012 2.450 2.460 2.401 2.447 146,453 +0.01(+0.25%)
Mar 14, 2012 2.469 2.469 2.416 2.441 184,950 -0.02(-1.00%)
Mar 13, 2012 2.454 2.469 2.426 2.466 139,890 +0.03(+1.14%)
Mar 12, 2012 2.426 2.447 2.423 2.438 148,456 +0.00(+0.00%)
Mar 09, 2012 2.413 2.457 2.401 2.438 176,957 +0.02(+0.77%)
Mar 08, 2012 2.420 2.423 2.379 2.420 86,417 +0.01(+0.51%)
Mar 07, 2012 2.352 2.413 2.352 2.407 145,993 +0.06(+2.63%)
Mar 06, 2012 2.404 2.410 2.336 2.345 308,417 -0.08(-3.19%)
Mar 05, 2012 2.349 2.426 2.342 2.423 173,076 +0.07(+3.16%)
Mar 02, 2012 2.392 2.402 2.345 2.349 303,159 -0.04(-1.81%)
Mar 01, 2012 2.426 2.460 2.379 2.392 224,825 -0.03(-1.40%)
Feb 29, 2012 2.404 2.488 2.404 2.426 396,459 +0.02(+1.03%)
Feb 28, 2012 2.352 2.420 2.349 2.401 207,418 +0.05(+2.24%)
Feb 27, 2012 2.349 2.355 2.321 2.349 352,415 -0.02(-0.78%)
Feb 24, 2012 2.413 2.429 2.355 2.367 271,483 -0.05(-1.92%)
Feb 23, 2012 2.349 2.432 2.336 2.413 395,469 +0.07(+3.17%)
Feb 22, 2012 2.407 2.410 2.318 2.339 469,055 -0.06(-2.70%)
Feb 21, 2012 2.454 2.454 2.398 2.404 226,065 -0.04(-1.64%)
Feb 17, 2012 2.466 2.469 2.416 2.444 281,988 -0.01(-0.38%)
Feb 16, 2012 2.401 2.457 2.389 2.454 276,241 +0.06(+2.58%)
Feb 15, 2012 2.465 2.472 2.379 2.392 240,488 -0.06(-2.62%)
Feb 14, 2012 2.505 2.508 2.429 2.456 376,263 -0.06(-2.44%)
Feb 13, 2012 2.527 2.545 2.496 2.518 113,650 +0.02(+0.99%)
Feb 10, 2012 2.490 2.527 2.487 2.493 176,110 -0.02(-0.85%)
Feb 09, 2012 2.527 2.527 2.487 2.515 118,747 -0.00(-0.12%)
Feb 08, 2012 2.536 2.564 2.490 2.518 253,027 -0.02(-0.85%)
Feb 07, 2012 2.524 2.587 2.511 2.539 261,199 +0.01(+0.36%)
Feb 06, 2012 2.601 2.601 2.521 2.530 327,261 -0.07(-2.72%)
Feb 03, 2012 2.604 2.610 2.554 2.601 326,216 +0.02(+0.95%)
Feb 02, 2012 2.564 2.594 2.462 2.576 366,476 +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.