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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 2.540 2.544 2.502 2.526 489,876 -0.01(-0.41%)
Jun 27, 2013 2.495 2.544 2.495 2.537 0 +0.05(+2.07%)
Jun 26, 2013 2.478 2.509 2.478 2.485 0 +0.02(+0.70%)
Jun 25, 2013 2.471 2.489 2.451 2.468 0 +0.02(+0.98%)
Jun 24, 2013 2.485 2.492 2.444 2.444 0 -0.06(-2.20%)
Jun 21, 2013 2.513 2.530 2.489 2.499 478,763 +0.00(+0.00%)
Jun 20, 2013 2.513 2.526 2.492 2.499 0 -0.03(-1.36%)
Jun 19, 2013 2.547 2.550 2.530 2.533 0 -0.01(-0.54%)
Jun 18, 2013 2.544 2.554 2.513 2.547 0 +0.01(+0.54%)
Jun 17, 2013 2.533 2.554 2.526 2.533 0 +0.02(+0.96%)
Jun 14, 2013 2.516 2.543 2.492 2.509 0 +0.00(+0.00%)
Jun 13, 2013 2.502 2.523 2.485 2.509 213,740 +0.01(+0.55%)
Jun 12, 2013 2.530 2.530 2.485 2.496 294,038 -0.01(-0.54%)
Jun 11, 2013 2.506 2.526 2.472 2.509 294,407 -0.01(-0.27%)
Jun 10, 2013 2.543 2.543 2.492 2.516 0 -0.01(-0.41%)
Jun 07, 2013 2.513 2.533 2.510 2.526 0 +0.02(+0.68%)
Jun 06, 2013 2.502 2.526 2.482 2.509 169,702 +0.01(+0.41%)
Jun 05, 2013 2.523 2.523 2.492 2.499 0 -0.02(-0.81%)
Jun 04, 2013 2.506 2.540 2.506 2.519 0 +0.02(+0.68%)
Jun 03, 2013 2.482 2.526 2.465 2.502 511,870 +0.02(+0.83%)
May 31, 2013 2.509 2.523 2.475 2.482 373,835 -0.02(-0.82%)
May 30, 2013 2.475 2.530 2.472 2.502 232,853 +0.03(+1.24%)
May 29, 2013 2.475 2.489 2.465 2.472 296,507 -0.01(-0.55%)
May 28, 2013 2.526 2.550 2.475 2.485 485,507 -0.03(-1.22%)
May 24, 2013 2.509 2.516 2.475 2.516 0 +0.00(+0.00%)
May 23, 2013 2.492 2.523 2.465 2.516 0 +0.00(+0.14%)
May 22, 2013 2.560 2.560 2.502 2.513 0 -0.03(-1.34%)
May 21, 2013 2.547 2.560 2.540 2.547 0 +0.01(+0.27%)
May 20, 2013 2.516 2.554 2.512 2.540 0 +0.02(+0.95%)
May 17, 2013 2.509 2.519 2.492 2.516 0 +0.01(+0.41%)
May 16, 2013 2.475 2.519 2.475 2.506 344,341 +0.03(+1.24%)
May 15, 2013 2.482 2.482 2.462 2.475 0 +0.01(+0.55%)
May 13, 2013 2.448 2.468 2.441 2.462 0 +0.00(+0.14%)
May 10, 2013 2.458 2.475 2.448 2.458 0 +0.01(+0.42%)
May 09, 2013 2.441 2.461 2.441 2.448 0 +0.01(+0.28%)
May 08, 2013 2.455 2.455 2.441 2.441 0 -0.01(-0.55%)
May 07, 2013 2.465 2.465 2.451 2.455 0 -0.01(-0.41%)
May 06, 2013 2.448 2.475 2.448 2.465 0 +0.01(+0.41%)
May 03, 2013 2.462 2.468 2.438 2.455 0 +0.02(+0.70%)
May 02, 2013 2.428 2.495 2.421 2.438 0 +0.02(+0.70%)
May 01, 2013 2.509 2.539 2.411 2.421 0 -0.10(-4.03%)
Apr 30, 2013 2.523 2.546 2.499 2.523 0 +0.00(+0.00%)
Apr 29, 2013 2.492 2.523 2.489 2.523 235,594 +0.03(+1.22%)
Apr 26, 2013 2.495 2.533 2.492 2.492 426,432 -0.01(-0.27%)
Apr 25, 2013 2.472 2.499 2.458 2.499 319,183 +0.03(+1.10%)
Apr 24, 2013 2.465 2.492 2.448 2.472 431,319 -0.00(-0.14%)
Apr 23, 2013 2.502 2.502 2.445 2.475 393,045 -0.00(-0.14%)
Apr 22, 2013 2.445 2.492 2.394 2.478 468,130 +0.02(+0.97%)
Apr 19, 2013 2.397 2.458 2.397 2.455 334,582 +0.05(+2.12%)
Apr 18, 2013 2.441 2.475 2.378 2.404 448,033 -0.04(-1.53%)
Apr 17, 2013 2.458 2.475 2.428 2.441 365,104 -0.03(-1.23%)
Apr 16, 2013 2.478 2.488 2.448 2.471 286,791 +0.02(+0.96%)
Apr 15, 2013 2.471 2.495 2.445 2.448 390,387 -0.04(-1.76%)
Apr 12, 2013 2.488 2.510 2.461 2.492 178,857 +0.00(+0.00%)
Apr 11, 2013 2.505 2.532 2.472 2.492 269,222 -0.02(-0.94%)
Apr 10, 2013 2.465 2.515 2.448 2.515 285,440 +0.06(+2.61%)
Apr 09, 2013 2.482 2.482 2.411 2.451 366,939 -0.02(-0.82%)
Apr 08, 2013 2.475 2.492 2.434 2.471 237,646 +0.00(+0.14%)
Apr 05, 2013 2.408 2.471 2.408 2.468 240,850 +0.02(+0.96%)
Apr 04, 2013 2.441 2.468 2.414 2.445 261,945 -0.01(-0.27%)
Apr 03, 2013 2.458 2.465 2.431 2.451 265,515 -0.01(-0.41%)
Apr 02, 2013 2.448 2.485 2.424 2.461 463,526 +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.