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

Gladstone Investment (NQ: GAIN )

13.89 -0.10 (-0.71%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 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 28, 2013 2.491 2.494 2.431 2.447 648,674 -0.04(-1.48%)
Mar 27, 2013 2.444 2.491 2.437 2.484 156,861 +0.02(+0.82%)
Mar 26, 2013 2.494 2.494 2.434 2.464 530,281 -0.03(-1.08%)
Mar 25, 2013 2.504 2.511 2.477 2.491 260,319 -0.00(-0.13%)
Mar 22, 2013 2.484 2.498 2.474 2.494 360,161 +0.01(+0.40%)
Mar 21, 2013 2.484 2.504 2.477 2.484 454,688 -0.02(-0.67%)
Mar 20, 2013 2.518 2.527 2.487 2.501 425,807 -0.01(-0.53%)
Mar 19, 2013 2.491 2.538 2.491 2.514 451,997 +0.02(+0.81%)
Mar 18, 2013 2.481 2.511 2.474 2.494 279,884 -0.02(-0.80%)
Mar 15, 2013 2.528 2.528 2.487 2.514 328,200 -0.01(-0.53%)
Mar 14, 2013 2.501 2.528 2.494 2.528 255,988 +0.02(+0.94%)
Mar 13, 2013 2.508 2.518 2.477 2.504 298,197 +0.01(+0.27%)
Mar 12, 2013 2.494 2.504 2.478 2.498 270,914 +0.01(+0.40%)
Mar 11, 2013 2.508 2.541 2.474 2.488 423,029 -0.03(-1.19%)
Mar 08, 2013 2.537 2.541 2.508 2.518 204,174 +0.00(+0.00%)
Mar 07, 2013 2.514 2.527 2.494 2.518 272,559 -0.01(-0.26%)
Mar 06, 2013 2.537 2.537 2.494 2.524 280,184 +0.00(+0.00%)
Mar 05, 2013 2.527 2.557 2.491 2.524 469,541 +0.01(+0.26%)
Mar 04, 2013 2.481 2.534 2.458 2.518 352,766 +0.03(+1.07%)
Mar 01, 2013 2.471 2.527 2.461 2.491 366,378 +0.00(+0.00%)
Feb 28, 2013 2.518 2.527 2.448 2.491 408,936 -0.02(-0.79%)
Feb 27, 2013 2.494 2.537 2.471 2.511 313,219 +0.02(+0.94%)
Feb 26, 2013 2.464 2.511 2.464 2.488 259,740 -0.02(-0.66%)
Feb 22, 2013 2.508 2.521 2.461 2.504 312,786 +0.01(+0.27%)
Feb 21, 2013 2.481 2.521 2.479 2.498 285,326 +0.00(+0.00%)
Feb 20, 2013 2.514 2.541 2.491 2.498 412,833 -0.02(-0.92%)
Feb 19, 2013 2.547 2.567 2.484 2.521 374,942 -0.01(-0.52%)
Feb 15, 2013 2.518 2.551 2.491 2.534 634,141 +0.02(+0.79%)
Feb 14, 2013 2.471 2.518 2.454 2.514 578,678 +0.03(+1.34%)
Feb 13, 2013 2.494 2.501 2.464 2.481 527,196 +0.01(+0.27%)
Feb 12, 2013 2.484 2.487 2.451 2.474 312,669 -0.00(-0.13%)
Feb 11, 2013 2.474 2.478 2.448 2.478 313,468 +0.01(+0.40%)
Feb 08, 2013 2.445 2.478 2.438 2.468 256,984 +0.02(+0.81%)
Feb 07, 2013 2.468 2.468 2.428 2.448 251,142 -0.02(-0.80%)
Feb 06, 2013 2.454 2.468 2.428 2.468 327,850 +0.02(+0.95%)
Feb 04, 2013 2.471 2.491 2.421 2.445 447,529 -0.03(-1.07%)
Feb 01, 2013 2.471 2.484 2.445 2.471 223,828 +0.00(+0.13%)
Jan 31, 2013 2.431 2.468 2.421 2.468 275,498 +0.04(+1.77%)
Jan 30, 2013 2.464 2.471 2.412 2.425 284,347 -0.05(-2.00%)
Jan 29, 2013 2.445 2.478 2.435 2.474 208,562 +0.02(+0.94%)
Jan 28, 2013 2.418 2.454 2.415 2.451 244,373 +0.03(+1.09%)
Jan 25, 2013 2.438 2.445 2.395 2.425 381,942 +0.00(+0.00%)
Jan 24, 2013 2.428 2.445 2.412 2.425 230,902 -0.01(-0.27%)
Jan 23, 2013 2.428 2.458 2.421 2.431 259,009 -0.01(-0.27%)
Jan 22, 2013 2.435 2.448 2.418 2.438 270,177 +0.01(+0.41%)
Jan 18, 2013 2.438 2.441 2.412 2.428 312,602 +0.00(+0.00%)
Jan 17, 2013 2.428 2.441 2.405 2.428 261,843 +0.00(+0.00%)
Jan 16, 2013 2.435 2.448 2.402 2.428 314,552 +0.01(+0.41%)
Jan 15, 2013 2.395 2.431 2.379 2.418 373,384 +0.01(+0.27%)
Jan 14, 2013 2.405 2.431 2.395 2.412 437,629 +0.01(+0.27%)
Jan 11, 2013 2.398 2.408 2.382 2.405 235,097 +0.01(+0.55%)
Jan 10, 2013 2.385 2.408 2.369 2.392 360,641 +0.02(+0.83%)
Jan 09, 2013 2.352 2.379 2.316 2.372 274,140 +0.03(+1.40%)
Jan 08, 2013 2.369 2.395 2.280 2.339 609,850 -0.04(-1.79%)
Jan 07, 2013 2.379 2.395 2.366 2.382 271,897 +0.01(+0.41%)
Jan 04, 2013 2.352 2.395 2.335 2.372 250,486 +0.03(+1.40%)
Jan 03, 2013 2.356 2.367 2.326 2.339 279,745 -0.01(-0.28%)
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.