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 29, 2012 2.377 2.377 2.320 2.342 272,030 +0.01(+0.41%)
Jun 28, 2012 2.329 2.371 2.307 2.333 148,321 -0.02(-0.81%)
Jun 27, 2012 2.371 2.396 2.339 2.352 175,867 -0.01(-0.40%)
Jun 26, 2012 2.301 2.364 2.301 2.361 173,772 +0.07(+3.19%)
Jun 25, 2012 2.285 2.342 2.266 2.288 173,803 -0.02(-0.82%)
Jun 22, 2012 2.298 2.355 2.291 2.307 471,966 +0.02(+0.83%)
Jun 21, 2012 2.355 2.355 2.282 2.288 163,018 -0.06(-2.43%)
Jun 20, 2012 2.352 2.371 2.333 2.345 111,378 -0.02(-0.67%)
Jun 19, 2012 2.304 2.371 2.301 2.361 275,475 +0.05(+2.34%)
Jun 18, 2012 2.339 2.364 2.301 2.307 171,184 -0.04(-1.89%)
Jun 15, 2012 2.339 2.383 2.339 2.352 334,822 +0.00(+0.13%)
Jun 14, 2012 2.307 2.361 2.298 2.348 124,082 +0.05(+2.19%)
Jun 13, 2012 2.311 2.364 2.295 2.298 216,375 -0.03(-1.08%)
Jun 12, 2012 2.298 2.336 2.292 2.323 164,545 +0.03(+1.51%)
Jun 11, 2012 2.370 2.374 2.289 2.289 179,139 -0.07(-2.94%)
Jun 08, 2012 2.289 2.361 2.289 2.358 187,455 +0.06(+2.46%)
Jun 07, 2012 2.320 2.326 2.285 2.301 348,466 -0.00(-0.14%)
Jun 06, 2012 2.251 2.304 2.240 2.304 197,948 +0.06(+2.81%)
Jun 05, 2012 2.229 2.298 2.213 2.241 181,725 +0.00(+0.00%)
Jun 04, 2012 2.270 2.279 2.213 2.241 160,247 -0.01(-0.42%)
Jun 01, 2012 2.273 2.298 2.251 2.251 175,584 -0.06(-2.72%)
May 31, 2012 2.295 2.348 2.276 2.314 223,103 +0.03(+1.52%)
May 30, 2012 2.279 2.317 2.267 2.279 100,425 -0.02(-0.96%)
May 29, 2012 2.279 2.314 2.257 2.301 152,449 +0.05(+2.09%)
May 25, 2012 2.285 2.323 2.249 2.254 204,971 -0.03(-1.10%)
May 24, 2012 2.285 2.298 2.245 2.279 110,266 +0.01(+0.28%)
May 23, 2012 2.260 2.298 2.222 2.273 214,431 +0.00(+0.00%)
May 22, 2012 2.311 2.330 2.254 2.273 424,447 -0.05(-2.17%)
May 21, 2012 2.175 2.323 2.175 2.323 260,854 +0.15(+6.80%)
May 18, 2012 2.207 2.251 2.172 2.175 413,170 -0.04(-1.71%)
May 17, 2012 2.267 2.270 2.213 2.213 216,909 -0.04(-1.82%)
May 16, 2012 2.314 2.314 2.251 2.254 162,087 -0.04(-1.92%)
May 15, 2012 2.317 2.345 2.267 2.298 256,468 -0.03(-1.21%)
May 14, 2012 2.270 2.348 2.267 2.326 201,594 +0.04(+1.92%)
May 11, 2012 2.257 2.295 2.251 2.282 209,961 +0.01(+0.41%)
May 10, 2012 2.251 2.289 2.251 2.273 84,187 +0.03(+1.54%)
May 09, 2012 2.232 2.261 2.232 2.239 88,812 -0.01(-0.42%)
May 08, 2012 2.236 2.267 2.229 2.248 146,921 +0.01(+0.42%)
May 07, 2012 2.220 2.254 2.220 2.239 103,256 +0.02(+0.70%)
May 04, 2012 2.239 2.264 2.223 2.223 257,617 -0.03(-1.25%)
May 03, 2012 2.251 2.279 2.239 2.251 184,111 -0.01(-0.28%)
May 02, 2012 2.267 2.279 2.245 2.257 220,496 -0.02(-0.69%)
May 01, 2012 2.314 2.367 2.267 2.273 225,188 -0.05(-2.02%)
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%)
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.