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 (%)
Mar 30, 2012 2.424 2.433 2.338 2.338 321,379 -0.06(-2.45%)
Mar 29, 2012 2.381 2.399 2.350 2.396 104,952 +0.00(+0.13%)
Mar 28, 2012 2.409 2.430 2.390 2.393 170,438 -0.02(-0.77%)
Mar 27, 2012 2.470 2.477 2.406 2.412 183,570 -0.06(-2.62%)
Mar 26, 2012 2.449 2.477 2.424 2.477 203,725 +0.05(+1.91%)
Mar 23, 2012 2.387 2.436 2.387 2.430 207,391 +0.04(+1.55%)
Mar 22, 2012 2.384 2.406 2.378 2.393 120,477 +0.00(+0.00%)
Mar 21, 2012 2.418 2.423 2.387 2.393 106,522 -0.02(-0.64%)
Mar 20, 2012 2.418 2.427 2.390 2.409 191,782 -0.01(-0.38%)
Mar 19, 2012 2.393 2.430 2.384 2.418 175,170 +0.03(+1.41%)
Mar 16, 2012 2.412 2.433 2.378 2.384 224,850 -0.04(-1.52%)
Mar 15, 2012 2.424 2.433 2.375 2.421 148,052 +0.01(+0.25%)
Mar 14, 2012 2.442 2.442 2.390 2.415 186,970 -0.02(-1.00%)
Mar 13, 2012 2.427 2.442 2.400 2.439 141,418 +0.03(+1.14%)
Mar 12, 2012 2.400 2.421 2.396 2.412 150,077 +0.00(+0.00%)
Mar 09, 2012 2.387 2.430 2.375 2.412 178,889 +0.02(+0.77%)
Mar 08, 2012 2.393 2.396 2.354 2.393 87,360 +0.01(+0.51%)
Mar 07, 2012 2.326 2.387 2.326 2.381 147,588 +0.06(+2.63%)
Mar 06, 2012 2.378 2.384 2.311 2.320 311,785 -0.08(-3.19%)
Mar 05, 2012 2.323 2.400 2.317 2.396 174,967 +0.07(+3.16%)
Mar 02, 2012 2.366 2.376 2.320 2.323 306,469 -0.04(-1.81%)
Mar 01, 2012 2.400 2.433 2.354 2.366 227,281 -0.03(-1.40%)
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%)
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.