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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 2.380 2.393 2.327 2.333 238,343 -0.04(-1.59%)
Apr 27, 2012 2.317 2.380 2.311 2.371 209,745 +0.05(+2.17%)
Apr 26, 2012 2.324 2.352 2.275 2.320 105,865 +0.00(+0.00%)
Apr 25, 2012 2.346 2.368 2.308 2.320 138,953 -0.01(-0.27%)
Apr 24, 2012 2.245 2.327 2.245 2.327 140,490 +0.08(+3.50%)
Apr 23, 2012 2.258 2.292 2.236 2.248 280,894 -0.03(-1.38%)
Apr 20, 2012 2.305 2.333 2.264 2.280 208,518 +0.01(+0.42%)
Apr 19, 2012 2.308 2.342 2.270 2.270 140,852 -0.03(-1.23%)
Apr 18, 2012 2.333 2.359 2.289 2.298 120,914 -0.04(-1.75%)
Apr 17, 2012 2.355 2.382 2.324 2.339 137,006 -0.01(-0.27%)
Apr 16, 2012 2.280 2.363 2.280 2.346 148,132 +0.08(+3.44%)
Apr 13, 2012 2.324 2.336 2.268 2.268 160,554 -0.06(-2.42%)
Apr 12, 2012 2.255 2.336 2.255 2.324 197,480 +0.07(+2.90%)
Apr 11, 2012 2.261 2.302 2.236 2.258 201,988 +0.01(+0.28%)
Apr 10, 2012 2.371 2.371 2.239 2.252 394,593 -0.09(-3.87%)
Apr 09, 2012 2.371 2.386 2.342 2.342 261,944 -0.03(-1.32%)
Apr 05, 2012 2.380 2.408 2.374 2.374 97,669 -0.02(-0.91%)
Apr 04, 2012 2.399 2.417 2.383 2.396 132,699 -0.03(-1.29%)
Apr 03, 2012 2.421 2.439 2.408 2.427 114,500 +0.01(+0.26%)
Apr 02, 2012 2.364 2.423 2.364 2.421 199,577 +0.06(+2.38%)
Mar 30, 2012 2.452 2.461 2.364 2.364 317,744 -0.06(-2.45%)
Mar 29, 2012 2.408 2.427 2.377 2.424 103,765 +0.00(+0.13%)
Mar 28, 2012 2.436 2.458 2.417 2.421 168,511 -0.02(-0.77%)
Mar 27, 2012 2.499 2.505 2.433 2.439 181,494 -0.07(-2.62%)
Mar 26, 2012 2.477 2.505 2.452 2.505 201,422 +0.05(+1.91%)
Mar 23, 2012 2.414 2.464 2.414 2.458 205,046 +0.04(+1.55%)
Mar 22, 2012 2.411 2.433 2.405 2.421 119,114 +0.00(+0.00%)
Mar 21, 2012 2.446 2.450 2.414 2.421 105,318 -0.02(-0.64%)
Mar 20, 2012 2.446 2.455 2.417 2.436 189,614 -0.01(-0.38%)
Mar 19, 2012 2.421 2.458 2.412 2.446 173,189 +0.03(+1.41%)
Mar 16, 2012 2.439 2.461 2.405 2.412 222,307 -0.04(-1.52%)
Mar 15, 2012 2.452 2.461 2.402 2.449 146,378 +0.01(+0.25%)
Mar 14, 2012 2.470 2.470 2.418 2.442 184,855 -0.02(-1.00%)
Mar 13, 2012 2.455 2.470 2.427 2.467 139,819 +0.03(+1.14%)
Mar 12, 2012 2.427 2.449 2.424 2.439 148,380 +0.00(+0.00%)
Mar 09, 2012 2.415 2.458 2.402 2.439 176,866 +0.02(+0.77%)
Mar 08, 2012 2.421 2.424 2.381 2.421 86,373 +0.01(+0.51%)
Mar 07, 2012 2.353 2.415 2.353 2.408 145,919 +0.06(+2.64%)
Mar 06, 2012 2.405 2.412 2.337 2.347 308,260 -0.08(-3.19%)
Mar 05, 2012 2.350 2.427 2.344 2.424 172,988 +0.07(+3.16%)
Mar 02, 2012 2.393 2.403 2.347 2.350 303,004 -0.04(-1.81%)
Mar 01, 2012 2.427 2.461 2.381 2.393 224,710 -0.03(-1.40%)
Feb 29, 2012 2.405 2.489 2.405 2.427 396,257 +0.02(+1.03%)
Feb 28, 2012 2.353 2.421 2.350 2.402 207,312 +0.05(+2.24%)
Feb 27, 2012 2.350 2.356 2.322 2.350 352,236 -0.02(-0.78%)
Feb 24, 2012 2.415 2.430 2.356 2.368 271,345 -0.05(-1.92%)
Feb 23, 2012 2.350 2.433 2.337 2.415 395,267 +0.07(+3.17%)
Feb 22, 2012 2.408 2.412 2.319 2.340 468,815 -0.06(-2.70%)
Feb 21, 2012 2.455 2.455 2.399 2.405 225,949 -0.04(-1.64%)
Feb 17, 2012 2.467 2.470 2.418 2.446 281,844 -0.01(-0.38%)
Feb 16, 2012 2.402 2.458 2.390 2.455 276,100 +0.06(+2.58%)
Feb 15, 2012 2.467 2.473 2.381 2.393 240,365 -0.06(-2.63%)
Feb 14, 2012 2.507 2.510 2.430 2.457 376,071 -0.06(-2.44%)
Feb 13, 2012 2.528 2.547 2.497 2.519 113,592 +0.02(+0.99%)
Feb 10, 2012 2.491 2.528 2.488 2.494 176,020 -0.02(-0.85%)
Feb 09, 2012 2.528 2.528 2.488 2.516 118,687 -0.00(-0.12%)
Feb 08, 2012 2.537 2.565 2.491 2.519 252,898 -0.02(-0.85%)
Feb 07, 2012 2.525 2.588 2.513 2.540 261,066 +0.01(+0.36%)
Feb 06, 2012 2.602 2.602 2.522 2.531 327,094 -0.07(-2.72%)
Feb 03, 2012 2.605 2.611 2.556 2.602 326,049 +0.02(+0.95%)
Feb 02, 2012 2.565 2.596 2.464 2.577 366,289 +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.