Skip to main content

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.461 2.484 2.437 2.461 0 +0.00(+0.00%)
Apr 29, 2013 2.431 2.461 2.428 2.461 241,525 +0.03(+1.22%)
Apr 26, 2013 2.434 2.471 2.431 2.431 437,167 -0.01(-0.27%)
Apr 25, 2013 2.411 2.437 2.398 2.437 327,218 +0.03(+1.10%)
Apr 24, 2013 2.404 2.431 2.388 2.411 442,178 -0.00(-0.14%)
Apr 23, 2013 2.441 2.441 2.385 2.414 402,940 -0.00(-0.14%)
Apr 22, 2013 2.385 2.431 2.335 2.418 479,916 +0.02(+0.97%)
Apr 19, 2013 2.338 2.398 2.338 2.394 343,005 +0.05(+2.12%)
Apr 18, 2013 2.381 2.414 2.320 2.345 459,313 -0.04(-1.53%)
Apr 17, 2013 2.398 2.414 2.368 2.381 374,296 -0.03(-1.23%)
Apr 16, 2013 2.417 2.427 2.388 2.411 294,012 +0.02(+0.96%)
Apr 15, 2013 2.411 2.434 2.385 2.388 400,215 -0.04(-1.76%)
Apr 12, 2013 2.427 2.448 2.401 2.430 183,360 +0.00(+0.00%)
Apr 11, 2013 2.444 2.470 2.411 2.430 275,999 -0.02(-0.94%)
Apr 10, 2013 2.404 2.453 2.388 2.453 292,626 +0.06(+2.61%)
Apr 09, 2013 2.421 2.421 2.352 2.391 376,177 -0.02(-0.82%)
Apr 08, 2013 2.414 2.430 2.375 2.411 243,629 +0.00(+0.14%)
Apr 05, 2013 2.348 2.411 2.348 2.408 246,914 +0.02(+0.96%)
Apr 04, 2013 2.381 2.408 2.355 2.385 268,540 -0.01(-0.27%)
Apr 03, 2013 2.398 2.404 2.371 2.391 272,200 -0.01(-0.41%)
Apr 02, 2013 2.388 2.424 2.365 2.401 475,195 +0.02(+0.97%)
Apr 01, 2013 2.398 2.414 2.371 2.378 520,344 -0.02(-0.96%)
Mar 28, 2013 2.444 2.447 2.385 2.401 661,208 -0.04(-1.48%)
Mar 27, 2013 2.398 2.444 2.391 2.437 159,892 +0.02(+0.82%)
Mar 26, 2013 2.447 2.447 2.388 2.417 540,527 -0.03(-1.08%)
Mar 25, 2013 2.457 2.463 2.430 2.444 265,349 -0.00(-0.13%)
Mar 22, 2013 2.437 2.450 2.427 2.447 367,120 +0.01(+0.40%)
Mar 21, 2013 2.437 2.457 2.430 2.437 463,473 -0.02(-0.67%)
Mar 20, 2013 2.470 2.479 2.440 2.453 434,035 -0.01(-0.53%)
Mar 19, 2013 2.444 2.490 2.444 2.467 460,730 +0.02(+0.81%)
Mar 18, 2013 2.434 2.463 2.427 2.447 285,292 -0.02(-0.80%)
Mar 15, 2013 2.480 2.480 2.440 2.467 334,542 -0.01(-0.53%)
Mar 14, 2013 2.453 2.480 2.447 2.480 260,935 +0.02(+0.94%)
Mar 13, 2013 2.460 2.470 2.430 2.457 303,958 +0.01(+0.27%)
Mar 12, 2013 2.447 2.457 2.431 2.450 276,148 +0.01(+0.40%)
Mar 11, 2013 2.460 2.493 2.427 2.440 431,203 -0.03(-1.19%)
Mar 08, 2013 2.489 2.493 2.460 2.470 208,120 +0.00(+0.00%)
Mar 07, 2013 2.467 2.480 2.447 2.470 277,825 -0.01(-0.26%)
Mar 06, 2013 2.489 2.489 2.447 2.476 285,598 +0.00(+0.00%)
Mar 05, 2013 2.480 2.509 2.444 2.476 478,613 +0.01(+0.26%)
Mar 04, 2013 2.434 2.486 2.411 2.470 359,582 +0.03(+1.07%)
Mar 01, 2013 2.424 2.480 2.414 2.444 373,458 +0.00(+0.00%)
Feb 28, 2013 2.470 2.480 2.401 2.444 416,837 -0.02(-0.79%)
Feb 27, 2013 2.447 2.489 2.424 2.463 319,271 +0.02(+0.94%)
Feb 26, 2013 2.418 2.463 2.418 2.440 264,759 -0.02(-0.66%)
Feb 22, 2013 2.460 2.473 2.414 2.457 318,829 +0.01(+0.27%)
Feb 21, 2013 2.434 2.473 2.432 2.450 290,839 +0.00(+0.00%)
Feb 20, 2013 2.467 2.493 2.444 2.450 420,810 -0.02(-0.92%)
Feb 19, 2013 2.499 2.519 2.437 2.473 382,187 -0.01(-0.52%)
Feb 15, 2013 2.470 2.502 2.444 2.486 646,394 +0.02(+0.79%)
Feb 14, 2013 2.424 2.470 2.408 2.467 589,859 +0.03(+1.34%)
Feb 13, 2013 2.447 2.453 2.418 2.434 537,383 +0.01(+0.27%)
Feb 12, 2013 2.437 2.440 2.405 2.427 318,710 -0.00(-0.13%)
Feb 11, 2013 2.427 2.431 2.401 2.431 319,525 +0.01(+0.40%)
Feb 08, 2013 2.398 2.431 2.392 2.421 261,949 +0.02(+0.81%)
Feb 07, 2013 2.421 2.421 2.382 2.401 255,994 -0.02(-0.80%)
Feb 06, 2013 2.408 2.421 2.382 2.421 334,185 +0.02(+0.95%)
Feb 04, 2013 2.424 2.444 2.376 2.398 456,176 -0.03(-1.07%)
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.