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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2012 2.425 2.425 2.253 2.260 475,534 -0.06(-2.43%)
Jul 30, 2012 2.357 2.372 2.303 2.316 240,147 -0.03(-1.20%)
Jul 27, 2012 2.328 2.350 2.319 2.344 231,699 +0.02(+0.81%)
Jul 26, 2012 2.332 2.341 2.303 2.325 233,379 +0.04(+1.78%)
Jul 25, 2012 2.297 2.303 2.272 2.285 113,080 +0.02(+0.69%)
Jul 24, 2012 2.347 2.363 2.269 2.269 249,075 -0.06(-2.55%)
Jul 23, 2012 2.341 2.379 2.328 2.328 154,868 -0.04(-1.85%)
Jul 20, 2012 2.372 2.438 2.369 2.372 189,358 -0.02(-0.66%)
Jul 19, 2012 2.391 2.407 2.379 2.388 69,976 -0.00(-0.13%)
Jul 18, 2012 2.438 2.450 2.372 2.391 183,933 -0.04(-1.80%)
Jul 17, 2012 2.401 2.441 2.388 2.435 166,257 +0.05(+2.09%)
Jul 16, 2012 2.382 2.401 2.373 2.385 101,700 +0.00(+0.13%)
Jul 13, 2012 2.357 2.388 2.348 2.382 181,954 +0.04(+1.59%)
Jul 12, 2012 2.323 2.354 2.307 2.345 145,544 +0.00(+0.13%)
Jul 11, 2012 2.338 2.351 2.301 2.342 229,663 +0.01(+0.27%)
Jul 10, 2012 2.310 2.338 2.304 2.335 102,819 +0.03(+1.35%)
Jul 09, 2012 2.298 2.329 2.297 2.304 130,156 -0.01(-0.27%)
Jul 06, 2012 2.310 2.345 2.304 2.310 159,546 -0.03(-1.33%)
Jul 05, 2012 2.332 2.345 2.329 2.342 107,199 +0.01(+0.53%)
Jul 03, 2012 2.332 2.345 2.304 2.329 106,041 +0.00(+0.13%)
Jul 02, 2012 2.301 2.326 2.288 2.326 242,353 +0.03(+1.22%)
Jun 29, 2012 2.332 2.332 2.276 2.298 277,241 +0.01(+0.41%)
Jun 28, 2012 2.286 2.326 2.264 2.289 151,162 -0.02(-0.81%)
Jun 27, 2012 2.326 2.351 2.295 2.307 179,236 -0.01(-0.40%)
Jun 26, 2012 2.258 2.320 2.258 2.317 177,101 +0.07(+3.19%)
Jun 25, 2012 2.242 2.298 2.223 2.245 177,133 -0.02(-0.82%)
Jun 22, 2012 2.254 2.310 2.248 2.264 481,008 +0.02(+0.83%)
Jun 21, 2012 2.310 2.310 2.239 2.245 166,141 -0.06(-2.43%)
Jun 20, 2012 2.307 2.326 2.289 2.301 113,511 -0.02(-0.67%)
Jun 19, 2012 2.261 2.326 2.258 2.317 280,753 +0.05(+2.34%)
Jun 18, 2012 2.295 2.320 2.258 2.264 174,464 -0.04(-1.89%)
Jun 15, 2012 2.295 2.338 2.295 2.307 341,237 +0.00(+0.13%)
Jun 14, 2012 2.264 2.317 2.255 2.304 126,459 +0.05(+2.19%)
Jun 13, 2012 2.267 2.320 2.252 2.255 220,521 -0.02(-1.08%)
Jun 12, 2012 2.255 2.292 2.249 2.280 167,698 +0.03(+1.51%)
Jun 11, 2012 2.326 2.329 2.246 2.246 182,571 -0.07(-2.94%)
Jun 08, 2012 2.246 2.317 2.246 2.314 191,047 +0.06(+2.46%)
Jun 07, 2012 2.276 2.283 2.242 2.258 355,142 -0.00(-0.14%)
Jun 06, 2012 2.209 2.261 2.198 2.261 201,740 +0.06(+2.81%)
Jun 05, 2012 2.187 2.255 2.171 2.199 185,206 +0.00(+0.00%)
Jun 04, 2012 2.227 2.236 2.171 2.199 163,318 -0.01(-0.42%)
Jun 01, 2012 2.230 2.255 2.209 2.209 178,948 -0.06(-2.72%)
May 31, 2012 2.252 2.304 2.233 2.270 227,378 +0.03(+1.52%)
May 30, 2012 2.236 2.273 2.224 2.236 102,349 -0.02(-0.96%)
May 29, 2012 2.236 2.270 2.215 2.258 155,370 +0.05(+2.10%)
May 25, 2012 2.242 2.280 2.207 2.212 208,898 -0.02(-1.11%)
May 24, 2012 2.242 2.255 2.203 2.236 112,379 +0.01(+0.28%)
May 23, 2012 2.218 2.255 2.181 2.230 218,539 +0.00(+0.00%)
May 22, 2012 2.267 2.286 2.211 2.230 432,579 -0.05(-2.17%)
May 21, 2012 2.134 2.280 2.134 2.280 265,852 +0.15(+6.80%)
May 18, 2012 2.165 2.209 2.131 2.134 421,086 -0.04(-1.71%)
May 17, 2012 2.224 2.227 2.171 2.171 221,065 -0.04(-1.82%)
May 16, 2012 2.270 2.270 2.209 2.212 165,192 -0.04(-1.92%)
May 15, 2012 2.273 2.301 2.224 2.255 261,382 -0.03(-1.21%)
May 14, 2012 2.227 2.304 2.224 2.282 205,456 +0.04(+1.92%)
May 11, 2012 2.215 2.252 2.209 2.240 213,983 +0.01(+0.41%)
May 10, 2012 2.209 2.246 2.209 2.230 85,800 +0.03(+1.54%)
May 09, 2012 2.190 2.218 2.190 2.197 90,514 -0.01(-0.42%)
May 08, 2012 2.193 2.224 2.187 2.206 149,735 +0.01(+0.42%)
May 07, 2012 2.178 2.212 2.178 2.197 105,234 +0.02(+0.70%)
May 04, 2012 2.197 2.221 2.181 2.181 262,552 -0.03(-1.25%)
May 03, 2012 2.209 2.236 2.197 2.209 187,639 -0.01(-0.28%)
May 02, 2012 2.224 2.236 2.203 2.215 224,720 -0.02(-0.69%)
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.