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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2011 2.082 2.082 2.033 2.039 209,420 -0.03(-1.24%)
Jun 29, 2011 2.135 2.135 2.062 2.064 215,112 -0.02(-0.96%)
Jun 28, 2011 2.084 2.124 2.076 2.084 207,907 +0.00(+0.00%)
Jun 27, 2011 2.076 2.130 2.070 2.084 409,630 +0.01(+0.69%)
Jun 24, 2011 2.053 2.084 2.027 2.070 1,320,760 +0.03(+1.40%)
Jun 23, 2011 2.024 2.067 2.019 2.042 354,606 -0.02(-0.97%)
Jun 22, 2011 2.084 2.084 2.050 2.062 278,243 -0.04(-1.77%)
Jun 21, 2011 2.144 2.144 2.073 2.099 320,614 -0.03(-1.21%)
Jun 20, 2011 2.130 2.141 2.082 2.124 181,889 +0.02(+1.09%)
Jun 17, 2011 2.119 2.139 2.076 2.102 390,028 -0.00(-0.14%)
Jun 16, 2011 2.070 2.139 2.064 2.104 278,572 +0.05(+2.29%)
Jun 15, 2011 2.074 2.108 2.032 2.057 341,650 -0.04(-1.89%)
Jun 14, 2011 2.057 2.115 2.054 2.097 304,068 +0.06(+3.07%)
Jun 13, 2011 2.052 2.083 2.020 2.035 232,811 -0.01(-0.42%)
Jun 10, 2011 2.052 2.063 2.035 2.043 275,315 -0.01(-0.41%)
Jun 09, 2011 2.060 2.083 2.049 2.052 347,398 -0.01(-0.28%)
Jun 08, 2011 2.006 2.084 2.006 2.057 329,248 +0.05(+2.26%)
Jun 07, 2011 2.000 2.060 2.000 2.012 292,407 +0.03(+1.43%)
Jun 06, 2011 2.066 2.080 1.983 1.983 375,157 -0.04(-2.10%)
Jun 03, 2011 2.043 2.063 2.020 2.026 356,455 +0.05(+2.29%)
May 24, 2011 1.941 1.998 1.915 1.981 547,850 +0.05(+2.50%)
May 23, 2011 1.944 1.964 1.930 1.932 605,671 -0.03(-1.30%)
May 20, 2011 2.032 2.042 1.938 1.958 962,753 -0.09(-4.23%)
May 19, 2011 2.040 2.066 2.015 2.044 253,219 +0.02(+1.05%)
May 18, 2011 2.035 2.035 1.981 2.023 499,037 -0.01(-0.35%)
May 17, 2011 2.030 2.050 2.023 2.030 301,406 -0.01(-0.41%)
May 16, 2011 2.044 2.073 2.033 2.039 318,439 -0.02(-0.82%)
May 13, 2011 2.109 2.112 2.044 2.056 249,652 -0.05(-2.28%)
May 12, 2011 2.067 2.109 2.058 2.104 205,128 +0.03(+1.36%)
May 11, 2011 2.087 2.101 2.073 2.075 323,457 -0.02(-1.08%)
May 10, 2011 2.112 2.112 2.081 2.098 339,185 +0.00(+0.00%)
May 09, 2011 2.084 2.106 2.081 2.098 172,725 +0.02(+0.81%)
May 06, 2011 2.135 2.137 2.078 2.081 213,763 -0.02(-0.81%)
May 05, 2011 2.112 2.146 2.095 2.098 163,594 -0.02(-0.93%)
May 04, 2011 2.137 2.152 2.118 2.118 189,588 -0.02(-0.92%)
May 03, 2011 2.143 2.171 2.135 2.137 288,650 -0.01(-0.52%)
May 02, 2011 2.144 2.233 2.135 2.149 357,498 -0.03(-1.55%)
Apr 29, 2011 2.154 2.197 2.129 2.183 305,836 +0.04(+1.84%)
Apr 28, 2011 2.135 2.146 2.106 2.143 137,865 +0.01(+0.40%)
Apr 27, 2011 2.143 2.149 2.135 2.135 105,562 -0.01(-0.53%)
Apr 26, 2011 2.129 2.146 2.115 2.146 227,977 +0.03(+1.47%)
Apr 25, 2011 2.143 2.154 2.101 2.115 412,203 -0.03(-1.32%)
Apr 21, 2011 2.163 2.180 2.135 2.143 229,590 -0.01(-0.46%)
Apr 20, 2011 2.154 2.154 2.123 2.153 244,361 +0.03(+1.26%)
Apr 19, 2011 2.137 2.137 2.118 2.126 167,863 +0.00(+0.07%)
Apr 18, 2011 2.100 2.142 2.100 2.125 361,809 +0.03(+1.20%)
Apr 15, 2011 2.088 2.125 2.088 2.100 354,050 +0.00(+0.00%)
Apr 14, 2011 2.046 2.116 2.043 2.100 295,030 +0.05(+2.60%)
Apr 13, 2011 2.035 2.063 2.035 2.046 458,120 +0.03(+1.25%)
Apr 12, 2011 2.052 2.086 2.018 2.021 222,802 -0.05(-2.44%)
Apr 11, 2011 2.102 2.102 2.066 2.071 168,473 -0.03(-1.47%)
Apr 08, 2011 2.102 2.108 2.060 2.102 183,674 +0.00(+0.13%)
Apr 07, 2011 2.108 2.122 2.077 2.100 152,338 +0.00(+0.13%)
Apr 06, 2011 2.130 2.130 2.094 2.097 230,854 -0.03(-1.19%)
Apr 05, 2011 2.158 2.158 2.111 2.122 213,934 -0.03(-1.56%)
Apr 04, 2011 2.144 2.175 2.128 2.156 201,019 +0.03(+1.18%)
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.