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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 2.156 2.167 2.126 2.134 177,273 -0.02(-1.02%)
Nov 29, 2010 2.137 2.167 2.088 2.156 140,938 +0.01(+0.51%)
Nov 26, 2010 2.143 2.170 2.117 2.145 131,921 -0.02(-1.14%)
Nov 24, 2010 2.145 2.170 2.170 2.170 173,053 +0.06(+2.73%)
Nov 23, 2010 2.140 2.154 2.107 2.112 80,706 -0.05(-2.53%)
Nov 22, 2010 2.123 2.170 2.090 2.167 168,721 +0.04(+1.94%)
Nov 19, 2010 2.115 2.134 2.093 2.126 166,144 +0.01(+0.65%)
Nov 18, 2010 2.090 2.118 2.077 2.112 178,197 +0.05(+2.40%)
Nov 17, 2010 2.058 2.074 2.047 2.063 109,588 +0.02(+1.21%)
Nov 16, 2010 2.036 2.071 2.016 2.038 213,316 -0.02(-1.06%)
Nov 15, 2010 2.074 2.085 2.055 2.060 89,712 +0.01(+0.40%)
Nov 12, 2010 2.022 2.087 2.022 2.052 250,018 +0.00(+0.13%)
Nov 11, 2010 2.025 2.072 2.022 2.049 178,448 +0.01(+0.27%)
Nov 10, 2010 2.052 2.079 1.997 2.044 220,973 -0.01(-0.27%)
Nov 09, 2010 2.063 2.077 2.038 2.049 203,621 -0.02(-0.79%)
Nov 08, 2010 2.063 2.086 2.049 2.066 143,638 -0.02(-0.92%)
Nov 05, 2010 2.112 2.186 2.071 2.085 200,042 -0.02(-1.17%)
Nov 04, 2010 2.033 2.115 2.033 2.109 360,541 +0.09(+4.47%)
Nov 03, 2010 2.016 2.030 2.011 2.019 408,318 -0.01(-0.40%)
Nov 02, 2010 2.016 2.027 1.992 2.027 228,629 +0.04(+2.06%)
Nov 01, 2010 1.995 2.008 1.967 1.986 242,475 -0.00(-0.14%)
Oct 29, 2010 1.978 2.007 1.954 1.989 158,190 +0.01(+0.41%)
Oct 28, 2010 2.003 2.003 1.948 1.981 138,997 -0.01(-0.41%)
Oct 27, 2010 1.992 2.030 1.956 1.989 198,091 -0.02(-0.82%)
Oct 25, 2010 2.022 2.033 1.973 2.005 98,738 -0.01(-0.27%)
Oct 22, 2010 1.989 2.041 1.984 2.011 150,984 +0.02(+1.24%)
Oct 21, 2010 1.973 2.041 1.940 1.986 377,791 +0.02(+0.83%)
Oct 20, 2010 1.945 2.016 1.945 1.970 240,213 +0.03(+1.55%)
Oct 19, 2010 1.973 2.014 1.926 1.940 284,656 -0.07(-3.27%)
Oct 18, 2010 1.997 2.027 1.954 2.005 227,623 +0.02(+0.96%)
Oct 15, 2010 1.978 2.027 1.948 1.986 387,077 +0.04(+1.95%)
Oct 14, 2010 1.938 1.954 1.891 1.948 216,359 +0.00(+0.14%)
Oct 13, 2010 1.932 1.957 1.891 1.946 383,438 +0.03(+1.56%)
Oct 12, 2010 1.938 1.948 1.880 1.916 337,785 -0.03(-1.54%)
Oct 11, 2010 1.957 1.960 1.938 1.946 208,852 -0.01(-0.56%)
Oct 08, 2010 1.883 1.973 1.875 1.957 286,980 +0.08(+4.20%)
Oct 07, 2010 1.886 1.924 1.875 1.878 345,295 +0.01(+0.58%)
Oct 06, 2010 1.837 1.886 1.832 1.867 256,606 +0.02(+1.03%)
Oct 05, 2010 1.813 1.853 1.766 1.848 595,499 +0.05(+2.87%)
Oct 04, 2010 1.848 1.886 1.766 1.796 381,112 -0.08(-4.06%)
Oct 01, 2010 1.834 1.886 1.799 1.872 314,189 +0.05(+2.84%)
Sep 30, 2010 1.861 1.875 1.821 1.821 277,258 -0.02(-1.03%)
Sep 29, 2010 1.834 1.867 1.813 1.840 231,517 -0.01(-0.59%)
Sep 28, 2010 1.837 1.867 1.823 1.851 269,791 +0.01(+0.59%)
Sep 27, 2010 1.821 1.872 1.821 1.840 211,193 +0.01(+0.59%)
Sep 24, 2010 1.758 1.829 1.758 1.829 297,751 +0.10(+5.49%)
Sep 23, 2010 1.753 1.829 1.731 1.734 195,851 -0.04(-2.30%)
Sep 22, 2010 1.823 1.851 1.745 1.775 453,841 -0.07(-3.69%)
Sep 21, 2010 1.883 1.883 1.818 1.842 133,480 -0.04(-2.16%)
Sep 20, 2010 1.826 1.886 1.807 1.883 342,580 +0.07(+3.74%)
Sep 17, 2010 1.829 1.850 1.807 1.815 324,992 +0.00(+0.00%)
Sep 15, 2010 1.767 1.837 1.756 1.815 207,700 +0.04(+1.97%)
Sep 14, 2010 1.783 1.835 1.764 1.780 156,684 -0.02(-0.90%)
Sep 13, 2010 1.742 1.810 1.742 1.796 304,546 +0.08(+4.40%)
Sep 10, 2010 1.740 1.756 1.715 1.721 465,847 -0.01(-0.31%)
Sep 09, 2010 1.734 1.756 1.715 1.726 199,101 +0.02(+0.95%)
Sep 08, 2010 1.686 1.710 1.652 1.710 227,113 +0.04(+2.43%)
Sep 07, 2010 1.748 1.750 1.656 1.669 216,970 -0.08(-4.63%)
Sep 03, 2010 1.683 1.756 1.683 1.750 237,412 +0.07(+4.18%)
Sep 02, 2010 1.677 1.697 1.649 1.680 123,696 -0.01(-0.64%)
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.