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

Gladstone Investment (NQ: GAIN )

13.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 29, 2012 2.363 2.363 2.307 2.329 273,592 +0.01(+0.41%)
Jun 28, 2012 2.316 2.357 2.294 2.319 149,172 -0.02(-0.81%)
Jun 27, 2012 2.357 2.382 2.326 2.338 176,877 -0.01(-0.40%)
Jun 26, 2012 2.288 2.351 2.288 2.348 174,770 +0.07(+3.19%)
Jun 25, 2012 2.272 2.329 2.253 2.275 174,801 -0.02(-0.82%)
Jun 22, 2012 2.285 2.341 2.278 2.294 474,677 +0.02(+0.83%)
Jun 21, 2012 2.341 2.341 2.269 2.275 163,954 -0.06(-2.43%)
Jun 20, 2012 2.338 2.357 2.319 2.332 112,017 -0.02(-0.67%)
Jun 19, 2012 2.291 2.357 2.288 2.348 277,057 +0.05(+2.34%)
Jun 18, 2012 2.326 2.351 2.288 2.294 172,167 -0.04(-1.89%)
Jun 15, 2012 2.326 2.369 2.326 2.338 336,745 +0.00(+0.13%)
Jun 14, 2012 2.294 2.348 2.285 2.335 124,794 +0.05(+2.19%)
Jun 13, 2012 2.297 2.351 2.282 2.285 217,618 -0.03(-1.08%)
Jun 12, 2012 2.285 2.322 2.279 2.310 165,490 +0.03(+1.51%)
Jun 11, 2012 2.357 2.360 2.276 2.276 180,168 -0.07(-2.94%)
Jun 08, 2012 2.276 2.348 2.276 2.344 188,532 +0.06(+2.46%)
Jun 07, 2012 2.307 2.313 2.272 2.288 350,467 -0.00(-0.14%)
Jun 06, 2012 2.238 2.291 2.227 2.291 199,084 +0.06(+2.81%)
Jun 05, 2012 2.216 2.285 2.200 2.229 182,768 +0.00(+0.00%)
Jun 04, 2012 2.257 2.266 2.200 2.229 161,168 -0.01(-0.42%)
Jun 01, 2012 2.260 2.285 2.238 2.238 176,593 -0.06(-2.72%)
May 31, 2012 2.282 2.335 2.263 2.301 224,385 +0.03(+1.52%)
May 30, 2012 2.266 2.304 2.254 2.266 101,002 -0.02(-0.96%)
May 29, 2012 2.266 2.301 2.244 2.288 153,324 +0.05(+2.09%)
May 25, 2012 2.272 2.310 2.236 2.241 206,148 -0.03(-1.10%)
May 24, 2012 2.272 2.285 2.232 2.266 110,900 +0.01(+0.28%)
May 23, 2012 2.247 2.285 2.210 2.260 215,663 +0.00(+0.00%)
May 22, 2012 2.297 2.316 2.241 2.260 426,885 -0.05(-2.17%)
May 21, 2012 2.163 2.310 2.163 2.310 262,352 +0.15(+6.80%)
May 18, 2012 2.194 2.238 2.160 2.163 415,543 -0.04(-1.71%)
May 17, 2012 2.254 2.257 2.200 2.200 218,155 -0.04(-1.82%)
May 16, 2012 2.301 2.301 2.238 2.241 163,018 -0.04(-1.92%)
May 15, 2012 2.304 2.332 2.254 2.285 257,941 -0.03(-1.21%)
May 14, 2012 2.257 2.335 2.254 2.313 202,751 +0.04(+1.92%)
May 11, 2012 2.244 2.282 2.238 2.269 211,166 +0.01(+0.41%)
May 10, 2012 2.238 2.276 2.238 2.260 84,671 +0.03(+1.54%)
May 09, 2012 2.220 2.248 2.220 2.226 89,322 -0.01(-0.42%)
May 08, 2012 2.223 2.254 2.217 2.235 147,764 +0.01(+0.42%)
May 07, 2012 2.207 2.241 2.207 2.226 103,849 +0.02(+0.70%)
May 04, 2012 2.226 2.251 2.210 2.210 259,096 -0.03(-1.25%)
May 03, 2012 2.238 2.266 2.226 2.238 185,169 -0.01(-0.28%)
May 02, 2012 2.254 2.266 2.232 2.244 221,762 -0.02(-0.69%)
May 01, 2012 2.300 2.353 2.254 2.260 226,481 -0.05(-2.02%)
Apr 30, 2012 2.353 2.366 2.300 2.307 241,069 -0.04(-1.59%)
Apr 27, 2012 2.291 2.353 2.285 2.344 212,144 +0.05(+2.17%)
Apr 26, 2012 2.297 2.325 2.249 2.294 107,076 +0.00(+0.00%)
Apr 25, 2012 2.319 2.341 2.282 2.294 140,543 -0.01(-0.27%)
Apr 24, 2012 2.220 2.300 2.220 2.300 142,096 +0.08(+3.50%)
Apr 23, 2012 2.232 2.266 2.210 2.223 284,106 -0.03(-1.38%)
Apr 20, 2012 2.279 2.307 2.238 2.254 210,903 +0.01(+0.42%)
Apr 19, 2012 2.282 2.316 2.244 2.244 142,463 -0.03(-1.23%)
Apr 18, 2012 2.307 2.333 2.263 2.272 122,297 -0.04(-1.75%)
Apr 17, 2012 2.328 2.355 2.297 2.313 138,573 -0.01(-0.27%)
Apr 16, 2012 2.254 2.336 2.254 2.319 149,826 +0.08(+3.44%)
Apr 13, 2012 2.297 2.310 2.242 2.242 162,391 -0.06(-2.42%)
Apr 12, 2012 2.230 2.310 2.230 2.297 199,739 +0.06(+2.90%)
Apr 11, 2012 2.236 2.276 2.211 2.233 204,299 +0.01(+0.28%)
Apr 10, 2012 2.344 2.344 2.214 2.226 399,106 -0.09(-3.87%)
Apr 09, 2012 2.344 2.359 2.316 2.316 264,940 -0.03(-1.32%)
Apr 05, 2012 2.353 2.381 2.347 2.347 98,786 -0.02(-0.91%)
Apr 04, 2012 2.372 2.390 2.356 2.368 134,217 -0.03(-1.29%)
Apr 03, 2012 2.393 2.412 2.381 2.399 115,810 +0.01(+0.26%)
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.