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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2012 2.306 2.310 2.264 2.287 374,861 +0.01(+0.43%)
Nov 29, 2012 2.296 2.306 2.264 2.277 260,854 -0.01(-0.43%)
Nov 28, 2012 2.280 2.290 2.241 2.287 339,195 -0.00(-0.14%)
Nov 27, 2012 2.257 2.316 2.222 2.290 450,914 +0.02(+0.72%)
Nov 26, 2012 2.257 2.277 2.238 2.274 400,055 +0.02(+0.72%)
Nov 23, 2012 2.218 2.261 2.218 2.257 146,436 +0.05(+2.21%)
Nov 21, 2012 2.264 2.264 2.202 2.209 573,092 -0.05(-2.02%)
Nov 20, 2012 2.244 2.267 2.199 2.254 238,696 +0.01(+0.58%)
Nov 19, 2012 2.228 2.241 2.205 2.241 502,368 +0.04(+1.77%)
Nov 16, 2012 2.186 2.215 2.153 2.202 510,933 +0.01(+0.30%)
Nov 15, 2012 2.212 2.228 2.147 2.196 623,568 -0.02(-0.88%)
Nov 14, 2012 2.286 2.296 2.212 2.215 715,203 -0.07(-3.25%)
Nov 13, 2012 2.302 2.325 2.283 2.289 291,554 -0.02(-0.70%)
Nov 12, 2012 2.289 2.322 2.289 2.306 277,635 +0.02(+0.99%)
Nov 09, 2012 2.286 2.299 2.276 2.283 287,524 -0.01(-0.56%)
Nov 08, 2012 2.296 2.344 2.294 2.296 640,043 +0.00(+0.00%)
Nov 07, 2012 2.361 2.373 2.283 2.296 516,534 -0.07(-3.01%)
Nov 06, 2012 2.396 2.409 2.361 2.367 756,484 -0.01(-0.54%)
Nov 05, 2012 2.383 2.409 2.364 2.380 195,922 -0.01(-0.27%)
Nov 02, 2012 2.399 2.422 2.377 2.386 309,997 -0.00(-0.14%)
Nov 01, 2012 2.403 2.416 2.377 2.390 528,879 -0.00(-0.14%)
Oct 31, 2012 2.412 2.419 2.364 2.393 1,482,693 -0.01(-0.40%)
Oct 26, 2012 2.416 2.403 2.403 2.403 405,112 -0.02(-0.93%)
Oct 25, 2012 2.419 2.425 2.393 2.425 289,275 +0.02(+0.81%)
Oct 24, 2012 2.419 2.425 2.396 2.406 223,220 -0.01(-0.40%)
Oct 23, 2012 2.416 2.425 2.393 2.416 288,808 +0.01(+0.40%)
Oct 19, 2012 2.419 2.428 2.399 2.406 430,891 -0.02(-0.67%)
Oct 18, 2012 2.419 2.432 2.406 2.422 465,359 +0.01(+0.40%)
Oct 17, 2012 2.425 2.425 2.399 2.412 679,338 -0.01(-0.53%)
Oct 16, 2012 2.416 2.425 2.391 2.425 448,333 +0.02(+0.94%)
Oct 15, 2012 2.425 2.425 2.377 2.403 610,038 +0.00(+0.00%)
Oct 12, 2012 2.406 2.409 2.380 2.403 369,080 +0.00(+0.00%)
Oct 11, 2012 2.387 2.406 2.387 2.403 412,450 +0.03(+1.08%)
Oct 10, 2012 2.406 2.409 2.358 2.377 587,583 -0.02(-0.80%)
Oct 09, 2012 2.409 2.409 2.377 2.396 441,692 -0.01(-0.27%)
Oct 08, 2012 2.387 2.425 2.377 2.403 451,427 +0.01(+0.40%)
Oct 05, 2012 2.399 2.406 2.374 2.393 727,573 +0.00(+0.00%)
Oct 04, 2012 2.383 2.399 2.364 2.393 661,926 +0.03(+1.09%)
Oct 03, 2012 2.383 2.399 2.361 2.367 958,124 +0.00(+0.14%)
Oct 02, 2012 2.345 2.399 2.338 2.364 8,017,851 -0.14(-5.64%)
Oct 01, 2012 2.518 2.576 2.486 2.505 253,787 -0.01(-0.26%)
Sep 28, 2012 2.563 2.589 2.505 2.512 248,749 -0.05(-2.01%)
Sep 27, 2012 2.525 2.583 2.477 2.563 162,769 +0.04(+1.66%)
Sep 26, 2012 2.489 2.544 2.489 2.522 138,175 +0.02(+0.77%)
Sep 25, 2012 2.567 2.583 2.489 2.502 262,690 -0.06(-2.50%)
Sep 24, 2012 2.550 2.591 2.541 2.567 266,317 +0.02(+0.63%)
Sep 21, 2012 2.557 2.570 2.525 2.550 223,486 +0.02(+0.89%)
Sep 20, 2012 2.534 2.534 2.496 2.528 93,903 -0.02(-0.63%)
Sep 19, 2012 2.541 2.563 2.493 2.544 140,943 +0.00(+0.00%)
Sep 18, 2012 2.589 2.589 2.499 2.544 194,571 -0.04(-1.49%)
Sep 17, 2012 2.563 2.592 2.528 2.583 196,756 +0.03(+1.01%)
Sep 14, 2012 2.538 2.563 2.525 2.557 303,500 +0.03(+1.01%)
Sep 13, 2012 2.503 2.550 2.487 2.531 303,713 +0.03(+1.02%)
Sep 12, 2012 2.522 2.541 2.480 2.506 163,231 -0.00(-0.13%)
Sep 11, 2012 2.490 2.547 2.474 2.509 169,002 +0.02(+0.77%)
Sep 10, 2012 2.458 2.506 2.442 2.490 170,725 +0.03(+1.04%)
Sep 07, 2012 2.474 2.487 2.439 2.464 160,894 -0.01(-0.26%)
Sep 06, 2012 2.436 2.474 2.436 2.471 156,298 +0.05(+2.25%)
Sep 05, 2012 2.467 2.474 2.413 2.416 190,558 -0.04(-1.69%)
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.