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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 2.362 2.362 2.305 2.327 273,732 +0.01(+0.41%)
Jun 28, 2012 2.315 2.356 2.293 2.318 149,248 -0.02(-0.81%)
Jun 27, 2012 2.356 2.381 2.324 2.337 176,967 -0.01(-0.40%)
Jun 26, 2012 2.287 2.350 2.287 2.346 174,859 +0.07(+3.19%)
Jun 25, 2012 2.271 2.327 2.252 2.274 174,891 -0.02(-0.82%)
Jun 22, 2012 2.283 2.340 2.277 2.293 474,919 +0.02(+0.83%)
Jun 21, 2012 2.340 2.340 2.268 2.274 164,038 -0.06(-2.43%)
Jun 20, 2012 2.337 2.356 2.318 2.331 112,074 -0.02(-0.67%)
Jun 19, 2012 2.290 2.356 2.287 2.346 277,199 +0.05(+2.34%)
Jun 18, 2012 2.324 2.350 2.287 2.293 172,255 -0.04(-1.89%)
Jun 15, 2012 2.324 2.368 2.324 2.337 336,917 +0.00(+0.13%)
Jun 14, 2012 2.293 2.346 2.284 2.334 124,858 +0.05(+2.19%)
Jun 13, 2012 2.296 2.349 2.281 2.284 217,729 -0.03(-1.08%)
Jun 12, 2012 2.284 2.321 2.277 2.309 165,575 +0.03(+1.51%)
Jun 11, 2012 2.356 2.359 2.274 2.274 180,260 -0.07(-2.94%)
Jun 08, 2012 2.274 2.346 2.274 2.343 188,628 +0.06(+2.46%)
Jun 07, 2012 2.306 2.312 2.271 2.287 350,646 -0.00(-0.14%)
Jun 06, 2012 2.237 2.290 2.226 2.290 199,186 +0.06(+2.81%)
Jun 05, 2012 2.215 2.284 2.199 2.227 182,862 +0.00(+0.00%)
Jun 04, 2012 2.256 2.265 2.199 2.227 161,250 -0.01(-0.42%)
Jun 01, 2012 2.259 2.284 2.237 2.237 176,683 -0.06(-2.72%)
May 31, 2012 2.281 2.334 2.262 2.299 224,499 +0.03(+1.52%)
May 30, 2012 2.265 2.303 2.252 2.265 101,054 -0.02(-0.96%)
May 29, 2012 2.265 2.299 2.243 2.287 153,403 +0.05(+2.10%)
May 25, 2012 2.271 2.309 2.235 2.240 206,254 -0.03(-1.11%)
May 24, 2012 2.271 2.284 2.231 2.265 110,956 +0.01(+0.28%)
May 23, 2012 2.246 2.284 2.209 2.259 215,773 +0.00(+0.00%)
May 22, 2012 2.296 2.315 2.240 2.259 427,103 -0.05(-2.17%)
May 21, 2012 2.162 2.309 2.162 2.309 262,486 +0.15(+6.80%)
May 18, 2012 2.193 2.237 2.159 2.162 415,755 -0.04(-1.71%)
May 17, 2012 2.252 2.256 2.199 2.199 218,266 -0.04(-1.82%)
May 16, 2012 2.299 2.299 2.237 2.240 163,101 -0.04(-1.92%)
May 15, 2012 2.302 2.330 2.253 2.284 258,073 -0.03(-1.21%)
May 14, 2012 2.256 2.333 2.253 2.312 202,855 +0.04(+1.92%)
May 11, 2012 2.243 2.281 2.237 2.268 211,274 +0.01(+0.41%)
May 10, 2012 2.237 2.274 2.237 2.259 84,714 +0.03(+1.54%)
May 09, 2012 2.219 2.246 2.219 2.225 89,368 -0.01(-0.42%)
May 08, 2012 2.222 2.253 2.215 2.234 147,840 +0.01(+0.42%)
May 07, 2012 2.206 2.240 2.206 2.225 103,902 +0.02(+0.70%)
May 04, 2012 2.225 2.250 2.209 2.209 259,228 -0.03(-1.25%)
May 03, 2012 2.237 2.265 2.225 2.237 185,263 -0.01(-0.28%)
May 02, 2012 2.253 2.265 2.231 2.243 221,876 -0.02(-0.69%)
May 01, 2012 2.299 2.352 2.253 2.259 226,597 -0.05(-2.02%)
Apr 30, 2012 2.352 2.365 2.299 2.305 241,192 -0.04(-1.59%)
Apr 27, 2012 2.290 2.352 2.284 2.343 212,253 +0.05(+2.17%)
Apr 26, 2012 2.296 2.324 2.248 2.293 107,130 +0.00(+0.00%)
Apr 25, 2012 2.318 2.340 2.281 2.293 140,614 -0.01(-0.27%)
Apr 24, 2012 2.219 2.299 2.219 2.299 142,169 +0.08(+3.50%)
Apr 23, 2012 2.231 2.265 2.209 2.222 284,251 -0.03(-1.38%)
Apr 20, 2012 2.278 2.305 2.237 2.253 211,010 +0.01(+0.42%)
Apr 19, 2012 2.281 2.315 2.243 2.243 142,536 -0.03(-1.23%)
Apr 18, 2012 2.305 2.332 2.262 2.271 122,360 -0.04(-1.75%)
Apr 17, 2012 2.327 2.354 2.296 2.312 138,643 -0.01(-0.27%)
Apr 16, 2012 2.253 2.335 2.253 2.318 149,902 +0.08(+3.44%)
Apr 13, 2012 2.296 2.309 2.241 2.241 162,474 -0.06(-2.42%)
Apr 12, 2012 2.228 2.309 2.228 2.296 199,841 +0.06(+2.90%)
Apr 11, 2012 2.235 2.274 2.210 2.231 204,403 +0.01(+0.28%)
Apr 10, 2012 2.343 2.343 2.213 2.225 399,310 -0.09(-3.87%)
Apr 09, 2012 2.343 2.358 2.315 2.315 265,076 -0.03(-1.32%)
Apr 05, 2012 2.352 2.380 2.346 2.346 98,836 -0.02(-0.91%)
Apr 04, 2012 2.370 2.389 2.355 2.367 134,285 -0.03(-1.29%)
Apr 03, 2012 2.392 2.410 2.380 2.398 115,869 +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.