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 (%)
Feb 29, 2012 2.378 2.461 2.378 2.400 400,789 +0.02(+1.03%)
Feb 28, 2012 2.326 2.393 2.323 2.375 209,683 +0.05(+2.24%)
Feb 27, 2012 2.323 2.329 2.296 2.323 356,264 -0.02(-0.78%)
Feb 24, 2012 2.387 2.403 2.329 2.341 274,448 -0.05(-1.92%)
Feb 23, 2012 2.323 2.406 2.311 2.387 399,788 +0.07(+3.17%)
Feb 22, 2012 2.381 2.384 2.293 2.314 474,177 -0.06(-2.70%)
Feb 21, 2012 2.427 2.427 2.372 2.378 228,534 -0.04(-1.64%)
Feb 17, 2012 2.439 2.442 2.390 2.418 285,068 -0.01(-0.38%)
Feb 16, 2012 2.375 2.430 2.363 2.427 279,257 +0.06(+2.58%)
Feb 15, 2012 2.439 2.445 2.354 2.366 243,114 -0.06(-2.63%)
Feb 14, 2012 2.478 2.481 2.402 2.430 380,372 -0.06(-2.44%)
Feb 13, 2012 2.500 2.518 2.469 2.490 114,891 +0.02(+0.99%)
Feb 10, 2012 2.463 2.500 2.460 2.466 178,033 -0.02(-0.85%)
Feb 09, 2012 2.500 2.500 2.460 2.487 120,044 -0.00(-0.12%)
Feb 08, 2012 2.509 2.536 2.463 2.490 255,791 -0.02(-0.85%)
Feb 07, 2012 2.497 2.559 2.484 2.512 264,052 +0.01(+0.36%)
Feb 06, 2012 2.572 2.572 2.493 2.503 330,836 -0.07(-2.72%)
Feb 03, 2012 2.575 2.582 2.527 2.572 329,779 +0.02(+0.95%)
Feb 02, 2012 2.536 2.566 2.436 2.548 370,478 +0.03(+1.21%)
Feb 01, 2012 2.493 2.527 2.469 2.518 399,140 +0.05(+1.84%)
Jan 31, 2012 2.433 2.503 2.381 2.472 616,240 +0.06(+2.39%)
Jan 30, 2012 2.381 2.442 2.354 2.415 324,570 +0.03(+1.27%)
Jan 27, 2012 2.384 2.396 2.363 2.384 286,547 +0.00(+0.00%)
Jan 26, 2012 2.430 2.445 2.357 2.384 338,020 -0.04(-1.51%)
Jan 25, 2012 2.418 2.460 2.415 2.421 320,036 +0.01(+0.25%)
Jan 24, 2012 2.454 2.458 2.408 2.415 318,166 -0.05(-1.85%)
Jan 23, 2012 2.424 2.460 2.408 2.460 158,468 +0.04(+1.76%)
Jan 20, 2012 2.351 2.427 2.351 2.418 169,469 +0.07(+2.98%)
Jan 19, 2012 2.357 2.357 2.317 2.348 379,507 +0.01(+0.39%)
Jan 18, 2012 2.281 2.339 2.278 2.339 369,027 +0.06(+2.51%)
Jan 17, 2012 2.275 2.308 2.260 2.281 315,612 +0.02(+0.67%)
Jan 13, 2012 2.260 2.272 2.257 2.266 137,211 -0.01(-0.27%)
Jan 12, 2012 2.269 2.272 2.239 2.272 173,764 +0.00(+0.00%)
Jan 11, 2012 2.263 2.277 2.242 2.272 153,801 -0.01(-0.26%)
Jan 10, 2012 2.302 2.302 2.245 2.278 517,668 +0.01(+0.27%)
Jan 09, 2012 2.245 2.272 2.221 2.272 273,379 +0.05(+2.45%)
Jan 06, 2012 2.209 2.242 2.200 2.218 220,697 +0.01(+0.55%)
Jan 05, 2012 2.194 2.212 2.179 2.206 157,165 +0.01(+0.27%)
Jan 04, 2012 2.206 2.221 2.185 2.200 146,073 +0.01(+0.28%)
Dec 30, 2011 2.233 2.236 2.191 2.194 204,399 -0.03(-1.22%)
Dec 29, 2011 2.200 2.245 2.185 2.221 213,777 +0.04(+1.66%)
Dec 28, 2011 2.212 2.215 2.176 2.185 198,092 -0.02(-1.09%)
Dec 27, 2011 2.185 2.227 2.170 2.209 129,566 +0.01(+0.27%)
Dec 23, 2011 2.203 2.221 2.176 2.203 107,124 +0.02(+0.97%)
Dec 21, 2011 2.212 2.212 2.170 2.182 203,805 -0.04(-1.90%)
Dec 20, 2011 2.191 2.230 2.160 2.224 340,937 +0.07(+3.08%)
Dec 19, 2011 2.227 2.242 2.158 2.158 262,247 -0.05(-2.46%)
Dec 16, 2011 2.224 2.245 2.194 2.212 575,959 +0.00(+0.14%)
Dec 15, 2011 2.224 2.237 2.161 2.209 417,819 +0.01(+0.68%)
Dec 14, 2011 2.152 2.203 2.143 2.194 282,087 +0.03(+1.39%)
Dec 13, 2011 2.197 2.239 2.149 2.164 190,021 -0.01(-0.55%)
Dec 12, 2011 2.182 2.194 2.155 2.176 172,240 -0.03(-1.49%)
Dec 09, 2011 2.143 2.221 2.143 2.209 224,811 +0.08(+3.80%)
Dec 08, 2011 2.185 2.200 2.128 2.128 218,352 -0.07(-3.40%)
Dec 07, 2011 2.218 2.225 2.167 2.203 446,423 -0.03(-1.47%)
Dec 06, 2011 2.224 2.263 2.203 2.236 255,064 +0.01(+0.54%)
Dec 05, 2011 2.218 2.245 2.192 2.224 259,362 +0.04(+1.78%)
Dec 02, 2011 2.185 2.194 2.143 2.185 176,905 +0.03(+1.53%)
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.