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

Gladstone Investment (NQ: GAIN )

13.84 UNCHANGED
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 2.305 2.308 2.263 2.286 375,052 +0.01(+0.43%)
Nov 29, 2012 2.295 2.305 2.263 2.276 260,987 -0.01(-0.43%)
Nov 28, 2012 2.279 2.289 2.240 2.286 339,368 -0.00(-0.14%)
Nov 27, 2012 2.256 2.315 2.220 2.289 451,144 +0.02(+0.72%)
Nov 26, 2012 2.256 2.276 2.237 2.273 400,259 +0.02(+0.72%)
Nov 23, 2012 2.217 2.260 2.217 2.256 146,511 +0.05(+2.21%)
Nov 21, 2012 2.263 2.263 2.201 2.207 573,385 -0.05(-2.02%)
Nov 20, 2012 2.243 2.266 2.198 2.253 238,817 +0.01(+0.58%)
Nov 19, 2012 2.227 2.240 2.204 2.240 502,625 +0.04(+1.77%)
Nov 16, 2012 2.185 2.214 2.152 2.201 511,194 +0.01(+0.30%)
Nov 15, 2012 2.211 2.227 2.146 2.194 623,886 -0.02(-0.88%)
Nov 14, 2012 2.285 2.295 2.211 2.214 715,567 -0.07(-3.25%)
Nov 13, 2012 2.301 2.324 2.282 2.288 291,703 -0.02(-0.70%)
Nov 12, 2012 2.288 2.321 2.288 2.304 277,776 +0.02(+0.99%)
Nov 09, 2012 2.285 2.298 2.275 2.282 287,671 -0.01(-0.56%)
Nov 08, 2012 2.295 2.343 2.293 2.295 640,370 +0.00(+0.00%)
Nov 07, 2012 2.359 2.372 2.282 2.295 516,797 -0.07(-3.01%)
Nov 06, 2012 2.395 2.408 2.359 2.366 756,870 -0.01(-0.54%)
Nov 05, 2012 2.382 2.408 2.363 2.379 196,022 -0.01(-0.27%)
Nov 02, 2012 2.398 2.421 2.376 2.385 310,155 -0.00(-0.14%)
Nov 01, 2012 2.401 2.414 2.376 2.388 529,148 -0.00(-0.14%)
Oct 31, 2012 2.411 2.418 2.363 2.392 1,483,449 -0.01(-0.40%)
Oct 26, 2012 2.414 2.401 2.401 2.401 405,319 -0.02(-0.93%)
Oct 25, 2012 2.418 2.424 2.392 2.424 289,422 +0.02(+0.81%)
Oct 24, 2012 2.418 2.424 2.395 2.405 223,334 -0.01(-0.40%)
Oct 23, 2012 2.414 2.424 2.392 2.414 288,955 +0.01(+0.40%)
Oct 19, 2012 2.418 2.427 2.398 2.405 431,111 -0.02(-0.67%)
Oct 18, 2012 2.418 2.430 2.405 2.421 465,597 +0.01(+0.40%)
Oct 17, 2012 2.424 2.424 2.398 2.411 679,684 -0.01(-0.53%)
Oct 16, 2012 2.414 2.424 2.390 2.424 448,562 +0.02(+0.94%)
Oct 15, 2012 2.424 2.424 2.376 2.401 610,349 +0.00(+0.00%)
Oct 12, 2012 2.405 2.408 2.379 2.401 369,269 +0.00(+0.00%)
Oct 11, 2012 2.385 2.405 2.385 2.401 412,661 +0.03(+1.08%)
Oct 10, 2012 2.405 2.408 2.357 2.376 587,883 -0.02(-0.80%)
Oct 09, 2012 2.408 2.408 2.376 2.395 441,918 -0.01(-0.27%)
Oct 08, 2012 2.385 2.424 2.376 2.401 451,658 +0.01(+0.40%)
Oct 05, 2012 2.398 2.405 2.373 2.392 727,945 +0.00(+0.00%)
Oct 04, 2012 2.382 2.398 2.363 2.392 662,263 +0.03(+1.09%)
Oct 03, 2012 2.382 2.398 2.360 2.366 958,613 +0.00(+0.14%)
Oct 02, 2012 2.344 2.398 2.337 2.363 8,021,943 -0.14(-5.64%)
Oct 01, 2012 2.517 2.575 2.485 2.504 253,916 -0.01(-0.26%)
Sep 28, 2012 2.562 2.588 2.504 2.511 248,876 -0.05(-2.01%)
Sep 27, 2012 2.523 2.581 2.475 2.562 162,853 +0.04(+1.66%)
Sep 26, 2012 2.488 2.543 2.488 2.520 138,246 +0.02(+0.77%)
Sep 25, 2012 2.565 2.581 2.488 2.501 262,824 -0.06(-2.50%)
Sep 24, 2012 2.549 2.589 2.540 2.565 266,453 +0.02(+0.63%)
Sep 21, 2012 2.556 2.568 2.523 2.549 223,600 +0.02(+0.89%)
Sep 20, 2012 2.533 2.533 2.495 2.527 93,951 -0.02(-0.63%)
Sep 19, 2012 2.540 2.562 2.491 2.543 141,015 +0.00(+0.00%)
Sep 18, 2012 2.588 2.588 2.498 2.543 194,670 -0.04(-1.49%)
Sep 17, 2012 2.562 2.591 2.527 2.581 196,857 +0.03(+1.00%)
Sep 14, 2012 2.536 2.562 2.524 2.556 303,655 +0.03(+1.01%)
Sep 13, 2012 2.501 2.549 2.485 2.530 303,868 +0.03(+1.02%)
Sep 12, 2012 2.520 2.540 2.479 2.505 163,315 -0.00(-0.13%)
Sep 11, 2012 2.489 2.546 2.473 2.508 169,088 +0.02(+0.77%)
Sep 10, 2012 2.457 2.505 2.441 2.489 170,812 +0.03(+1.04%)
Sep 07, 2012 2.473 2.485 2.438 2.463 160,976 -0.01(-0.26%)
Sep 06, 2012 2.434 2.473 2.434 2.469 156,378 +0.05(+2.25%)
Sep 05, 2012 2.466 2.473 2.412 2.415 190,655 -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.