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 2.423 2.432 2.336 2.336 321,543 -0.06(-2.45%)
Mar 29, 2012 2.380 2.398 2.349 2.395 105,005 +0.00(+0.13%)
Mar 28, 2012 2.407 2.429 2.389 2.392 170,525 -0.02(-0.77%)
Mar 27, 2012 2.469 2.475 2.404 2.410 183,663 -0.06(-2.62%)
Mar 26, 2012 2.448 2.475 2.423 2.475 203,829 +0.05(+1.91%)
Mar 23, 2012 2.386 2.435 2.386 2.429 207,497 +0.04(+1.55%)
Mar 22, 2012 2.383 2.404 2.377 2.392 120,538 +0.00(+0.00%)
Mar 21, 2012 2.417 2.421 2.386 2.392 106,577 -0.02(-0.64%)
Mar 20, 2012 2.417 2.426 2.389 2.407 191,880 -0.01(-0.38%)
Mar 19, 2012 2.392 2.429 2.383 2.417 175,259 +0.03(+1.41%)
Mar 16, 2012 2.411 2.432 2.377 2.383 224,965 -0.04(-1.52%)
Mar 15, 2012 2.423 2.432 2.374 2.420 148,128 +0.01(+0.25%)
Mar 14, 2012 2.441 2.441 2.389 2.414 187,065 -0.02(-1.00%)
Mar 13, 2012 2.426 2.441 2.398 2.438 141,490 +0.03(+1.14%)
Mar 12, 2012 2.398 2.420 2.395 2.411 150,154 +0.00(+0.00%)
Mar 09, 2012 2.386 2.429 2.374 2.411 178,980 +0.02(+0.77%)
Mar 08, 2012 2.392 2.395 2.352 2.392 87,405 +0.01(+0.51%)
Mar 07, 2012 2.325 2.386 2.325 2.380 147,663 +0.06(+2.63%)
Mar 06, 2012 2.377 2.383 2.310 2.319 311,945 -0.08(-3.19%)
Mar 05, 2012 2.322 2.398 2.316 2.395 175,056 +0.07(+3.16%)
Mar 02, 2012 2.365 2.374 2.319 2.322 306,626 -0.04(-1.81%)
Mar 01, 2012 2.398 2.432 2.352 2.365 227,397 -0.03(-1.40%)
Feb 29, 2012 2.377 2.459 2.377 2.398 400,993 +0.02(+1.03%)
Feb 28, 2012 2.325 2.392 2.322 2.374 209,790 +0.05(+2.24%)
Feb 27, 2012 2.322 2.328 2.294 2.322 356,446 -0.02(-0.78%)
Feb 24, 2012 2.386 2.401 2.328 2.340 274,588 -0.05(-1.92%)
Feb 23, 2012 2.322 2.404 2.310 2.386 399,992 +0.07(+3.17%)
Feb 22, 2012 2.380 2.383 2.291 2.313 474,419 -0.06(-2.70%)
Feb 21, 2012 2.426 2.426 2.371 2.377 228,650 -0.04(-1.64%)
Feb 17, 2012 2.438 2.441 2.389 2.417 285,213 -0.01(-0.38%)
Feb 16, 2012 2.374 2.429 2.362 2.426 279,400 +0.06(+2.58%)
Feb 15, 2012 2.438 2.444 2.353 2.365 243,238 -0.06(-2.63%)
Feb 14, 2012 2.477 2.480 2.401 2.428 380,567 -0.06(-2.44%)
Feb 13, 2012 2.498 2.516 2.468 2.489 114,950 +0.02(+0.99%)
Feb 10, 2012 2.462 2.498 2.459 2.465 178,124 -0.02(-0.85%)
Feb 09, 2012 2.498 2.498 2.459 2.486 120,105 -0.00(-0.12%)
Feb 08, 2012 2.507 2.535 2.462 2.489 255,921 -0.02(-0.85%)
Feb 07, 2012 2.495 2.557 2.483 2.510 264,187 +0.01(+0.36%)
Feb 06, 2012 2.571 2.571 2.492 2.501 331,004 -0.07(-2.72%)
Feb 03, 2012 2.574 2.580 2.526 2.571 329,947 +0.02(+0.95%)
Feb 02, 2012 2.535 2.565 2.435 2.547 370,667 +0.03(+1.21%)
Feb 01, 2012 2.492 2.526 2.468 2.516 399,344 +0.05(+1.84%)
Jan 31, 2012 2.431 2.501 2.380 2.471 616,555 +0.06(+2.39%)
Jan 30, 2012 2.380 2.441 2.353 2.413 324,735 +0.03(+1.27%)
Jan 27, 2012 2.383 2.395 2.362 2.383 286,693 +0.00(+0.00%)
Jan 26, 2012 2.428 2.444 2.356 2.383 338,193 -0.04(-1.51%)
Jan 25, 2012 2.416 2.459 2.413 2.419 320,199 +0.01(+0.25%)
Jan 24, 2012 2.453 2.457 2.407 2.413 318,328 -0.05(-1.85%)
Jan 23, 2012 2.422 2.459 2.407 2.459 158,549 +0.04(+1.76%)
Jan 20, 2012 2.350 2.425 2.350 2.416 169,556 +0.07(+2.98%)
Jan 19, 2012 2.356 2.356 2.316 2.346 379,700 +0.01(+0.39%)
Jan 18, 2012 2.280 2.337 2.277 2.337 369,215 +0.06(+2.51%)
Jan 17, 2012 2.274 2.307 2.259 2.280 315,773 +0.02(+0.67%)
Jan 13, 2012 2.259 2.271 2.256 2.265 137,281 -0.01(-0.27%)
Jan 12, 2012 2.268 2.271 2.238 2.271 173,853 +0.00(+0.00%)
Jan 11, 2012 2.262 2.276 2.241 2.271 153,879 -0.01(-0.26%)
Jan 10, 2012 2.301 2.301 2.244 2.277 517,932 +0.01(+0.27%)
Jan 09, 2012 2.244 2.271 2.220 2.271 273,518 +0.05(+2.45%)
Jan 06, 2012 2.208 2.241 2.199 2.217 220,809 +0.01(+0.55%)
Jan 05, 2012 2.193 2.211 2.178 2.205 157,245 +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.