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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 29, 2011 2.049 2.063 2.025 2.046 283,739 -0.01(-0.28%)
Jul 28, 2011 2.046 2.104 2.040 2.052 194,740 +0.02(+0.86%)
Jul 27, 2011 2.110 2.142 2.034 2.034 372,450 -0.08(-3.72%)
Jul 26, 2011 2.148 2.162 2.113 2.113 128,193 -0.03(-1.23%)
Jul 25, 2011 2.139 2.165 2.127 2.139 184,517 -0.03(-1.34%)
Jul 22, 2011 2.190 2.229 2.154 2.168 149,647 -0.07(-3.00%)
Jul 21, 2011 2.186 2.237 2.165 2.235 250,817 +0.07(+3.09%)
Jul 20, 2011 2.189 2.189 2.130 2.168 115,857 -0.01(-0.67%)
Jul 19, 2011 2.131 2.203 2.099 2.183 247,925 +0.08(+3.71%)
Jul 18, 2011 2.134 2.139 2.087 2.105 232,705 -0.04(-1.89%)
Jul 15, 2011 2.134 2.180 2.134 2.145 191,114 +0.01(+0.68%)
Jul 14, 2011 2.162 2.168 2.113 2.131 237,206 -0.03(-1.60%)
Jul 13, 2011 2.160 2.183 2.151 2.165 268,554 +0.07(+3.17%)
Jul 12, 2011 2.099 2.151 2.099 2.099 198,541 -0.04(-1.76%)
Jul 11, 2011 2.122 2.154 2.122 2.136 222,179 -0.01(-0.40%)
Jul 08, 2011 2.142 2.154 2.105 2.145 169,227 -0.04(-1.72%)
Jul 07, 2011 2.145 2.206 2.145 2.183 233,762 +0.06(+2.86%)
Jul 06, 2011 2.093 2.131 2.090 2.122 388,360 +0.03(+1.52%)
Jul 05, 2011 2.090 2.107 2.070 2.090 313,444 +0.00(+0.00%)
Jul 01, 2011 2.079 2.134 2.079 2.090 282,672 +0.02(+1.12%)
Jun 30, 2011 2.110 2.110 2.061 2.067 206,558 -0.03(-1.25%)
Jun 29, 2011 2.165 2.165 2.090 2.093 212,172 -0.02(-0.96%)
Jun 28, 2011 2.113 2.154 2.105 2.113 205,066 +0.00(+0.00%)
Jun 27, 2011 2.105 2.160 2.099 2.113 404,032 +0.01(+0.69%)
Jun 24, 2011 2.081 2.113 2.055 2.099 1,302,710 +0.03(+1.40%)
Jun 23, 2011 2.052 2.096 2.047 2.070 349,760 -0.02(-0.97%)
Jun 22, 2011 2.113 2.113 2.079 2.090 274,441 -0.04(-1.77%)
Jun 21, 2011 2.174 2.174 2.102 2.128 316,232 -0.03(-1.21%)
Jun 20, 2011 2.160 2.171 2.110 2.154 179,403 +0.02(+1.09%)
Jun 17, 2011 2.148 2.168 2.105 2.131 384,698 -0.00(-0.14%)
Jun 16, 2011 2.099 2.168 2.093 2.134 274,765 +0.05(+2.29%)
Jun 15, 2011 2.103 2.138 2.060 2.086 336,981 -0.04(-1.89%)
Jun 14, 2011 2.086 2.145 2.083 2.126 299,913 +0.06(+3.07%)
Jun 13, 2011 2.080 2.112 2.048 2.063 229,629 -0.01(-0.42%)
Jun 10, 2011 2.080 2.091 2.063 2.071 271,552 -0.01(-0.41%)
Jun 09, 2011 2.089 2.112 2.077 2.080 342,650 -0.01(-0.28%)
Jun 08, 2011 2.034 2.113 2.034 2.086 324,749 +0.05(+2.26%)
Jun 07, 2011 2.028 2.089 2.028 2.040 288,411 +0.03(+1.43%)
Jun 06, 2011 2.094 2.109 2.011 2.011 370,030 -0.04(-2.10%)
Jun 03, 2011 2.071 2.091 2.048 2.054 351,583 +0.05(+2.29%)
May 24, 2011 1.968 2.025 1.942 2.008 540,363 +0.05(+2.50%)
May 23, 2011 1.971 1.991 1.956 1.959 597,393 -0.03(-1.30%)
May 20, 2011 2.060 2.070 1.965 1.985 949,596 -0.09(-4.23%)
May 19, 2011 2.068 2.094 2.043 2.073 249,758 +0.02(+1.05%)
May 18, 2011 2.063 2.063 2.008 2.051 492,217 -0.01(-0.35%)
May 17, 2011 2.058 2.078 2.051 2.058 297,287 -0.01(-0.41%)
May 16, 2011 2.073 2.101 2.061 2.067 314,087 -0.02(-0.82%)
May 13, 2011 2.138 2.141 2.073 2.084 246,240 -0.05(-2.28%)
May 12, 2011 2.096 2.138 2.087 2.133 202,325 +0.03(+1.36%)
May 11, 2011 2.116 2.130 2.101 2.104 319,037 -0.02(-1.08%)
May 10, 2011 2.141 2.141 2.110 2.127 334,550 +0.00(+0.00%)
May 09, 2011 2.113 2.136 2.110 2.127 170,365 +0.02(+0.81%)
May 06, 2011 2.164 2.167 2.107 2.110 210,842 -0.02(-0.81%)
May 05, 2011 2.141 2.176 2.124 2.127 161,358 -0.02(-0.93%)
May 04, 2011 2.167 2.181 2.147 2.147 186,997 -0.02(-0.92%)
May 03, 2011 2.173 2.201 2.164 2.167 284,706 -0.01(-0.52%)
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.