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 (%)
Apr 30, 2012 2.367 2.379 2.314 2.320 239,693 -0.04(-1.59%)
Apr 27, 2012 2.304 2.367 2.298 2.357 210,933 +0.05(+2.17%)
Apr 26, 2012 2.311 2.339 2.262 2.307 106,464 +0.00(+0.00%)
Apr 25, 2012 2.332 2.354 2.295 2.307 139,740 -0.01(-0.27%)
Apr 24, 2012 2.232 2.314 2.232 2.314 141,285 +0.08(+3.50%)
Apr 23, 2012 2.245 2.279 2.223 2.236 282,484 -0.03(-1.38%)
Apr 20, 2012 2.292 2.320 2.251 2.267 209,698 +0.01(+0.42%)
Apr 19, 2012 2.295 2.329 2.257 2.257 141,650 -0.03(-1.23%)
Apr 18, 2012 2.320 2.346 2.276 2.286 121,599 -0.04(-1.75%)
Apr 17, 2012 2.342 2.368 2.311 2.326 137,781 -0.01(-0.27%)
Apr 16, 2012 2.267 2.349 2.267 2.332 148,970 +0.08(+3.44%)
Apr 13, 2012 2.311 2.323 2.255 2.255 161,463 -0.06(-2.42%)
Apr 12, 2012 2.242 2.323 2.242 2.311 198,598 +0.07(+2.90%)
Apr 11, 2012 2.249 2.289 2.224 2.245 203,132 +0.01(+0.28%)
Apr 10, 2012 2.357 2.357 2.227 2.239 396,827 -0.09(-3.87%)
Apr 09, 2012 2.357 2.373 2.329 2.329 263,427 -0.03(-1.32%)
Apr 05, 2012 2.367 2.394 2.360 2.360 98,222 -0.02(-0.91%)
Apr 04, 2012 2.385 2.404 2.370 2.382 133,451 -0.03(-1.29%)
Apr 03, 2012 2.407 2.426 2.394 2.413 115,149 +0.01(+0.26%)
Apr 02, 2012 2.351 2.410 2.351 2.407 200,707 +0.06(+2.38%)
Mar 30, 2012 2.438 2.447 2.351 2.351 319,543 -0.06(-2.45%)
Mar 29, 2012 2.394 2.413 2.363 2.410 104,353 +0.00(+0.13%)
Mar 28, 2012 2.422 2.444 2.404 2.407 169,465 -0.02(-0.77%)
Mar 27, 2012 2.485 2.491 2.419 2.426 182,521 -0.07(-2.62%)
Mar 26, 2012 2.463 2.491 2.438 2.491 202,562 +0.05(+1.91%)
Mar 23, 2012 2.401 2.450 2.401 2.444 206,207 +0.04(+1.55%)
Mar 22, 2012 2.398 2.419 2.391 2.407 119,789 +0.00(+0.00%)
Mar 21, 2012 2.432 2.436 2.401 2.407 105,914 -0.02(-0.64%)
Mar 20, 2012 2.432 2.441 2.404 2.422 190,687 -0.01(-0.38%)
Mar 19, 2012 2.407 2.444 2.398 2.432 174,169 +0.03(+1.41%)
Mar 16, 2012 2.426 2.447 2.392 2.398 223,566 -0.04(-1.52%)
Mar 15, 2012 2.438 2.447 2.389 2.435 147,207 +0.01(+0.25%)
Mar 14, 2012 2.456 2.456 2.404 2.429 185,902 -0.02(-1.00%)
Mar 13, 2012 2.441 2.456 2.413 2.453 140,610 +0.03(+1.14%)
Mar 12, 2012 2.413 2.435 2.410 2.426 149,221 +0.00(+0.00%)
Mar 09, 2012 2.401 2.444 2.389 2.426 177,868 +0.02(+0.77%)
Mar 08, 2012 2.407 2.410 2.367 2.407 86,862 +0.01(+0.51%)
Mar 07, 2012 2.340 2.401 2.340 2.395 146,745 +0.06(+2.64%)
Mar 06, 2012 2.392 2.398 2.324 2.333 310,005 -0.08(-3.19%)
Mar 05, 2012 2.336 2.413 2.330 2.410 173,968 +0.07(+3.16%)
Mar 02, 2012 2.380 2.389 2.333 2.336 304,719 -0.04(-1.81%)
Mar 01, 2012 2.413 2.447 2.367 2.380 225,983 -0.03(-1.40%)
Feb 29, 2012 2.392 2.475 2.392 2.413 398,500 +0.02(+1.03%)
Feb 28, 2012 2.340 2.407 2.336 2.389 208,486 +0.05(+2.24%)
Feb 27, 2012 2.336 2.343 2.309 2.336 354,230 -0.02(-0.78%)
Feb 24, 2012 2.401 2.416 2.343 2.355 272,881 -0.05(-1.92%)
Feb 23, 2012 2.336 2.419 2.324 2.401 397,505 +0.07(+3.17%)
Feb 22, 2012 2.395 2.398 2.306 2.327 471,470 -0.06(-2.70%)
Feb 21, 2012 2.441 2.441 2.386 2.392 227,229 -0.04(-1.64%)
Feb 17, 2012 2.453 2.456 2.404 2.432 283,440 -0.01(-0.38%)
Feb 16, 2012 2.389 2.444 2.376 2.441 277,663 +0.06(+2.58%)
Feb 15, 2012 2.453 2.459 2.367 2.380 241,726 -0.06(-2.62%)
Feb 14, 2012 2.493 2.496 2.416 2.444 378,200 -0.06(-2.44%)
Feb 13, 2012 2.514 2.532 2.483 2.505 114,235 +0.02(+0.98%)
Feb 10, 2012 2.477 2.514 2.474 2.480 177,016 -0.02(-0.85%)
Feb 09, 2012 2.514 2.514 2.474 2.502 119,359 -0.00(-0.12%)
Feb 08, 2012 2.523 2.551 2.477 2.505 254,330 -0.02(-0.85%)
Feb 07, 2012 2.511 2.573 2.499 2.526 262,544 +0.01(+0.36%)
Feb 06, 2012 2.587 2.587 2.508 2.517 328,946 -0.07(-2.72%)
Feb 03, 2012 2.590 2.596 2.541 2.587 327,895 +0.02(+0.95%)
Feb 02, 2012 2.551 2.581 2.450 2.563 368,363 +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.