Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.080 2.119 2.003 2.009 276,129 -0.09(-4.09%)
Sep 29, 2011 2.033 2.095 1.974 2.095 196,457 +0.13(+6.46%)
Sep 28, 2011 2.066 2.125 1.968 1.968 219,059 -0.09(-4.58%)
Sep 27, 2011 2.145 2.154 2.030 2.063 282,589 -0.03(-1.41%)
Sep 26, 2011 2.054 2.095 1.968 2.092 180,213 +0.06(+2.76%)
Sep 23, 2011 1.980 2.063 1.980 2.036 170,690 +0.06(+2.99%)
Sep 22, 2011 2.001 2.060 1.965 1.977 489,287 -0.04(-2.19%)
Sep 21, 2011 2.057 2.077 2.021 2.021 203,814 -0.02(-1.16%)
Sep 20, 2011 2.021 2.151 2.020 2.045 318,386 +0.04(+1.91%)
Sep 19, 2011 1.995 2.050 1.989 2.006 217,962 -0.02(-1.16%)
Sep 16, 2011 2.056 2.056 1.998 2.030 260,763 -0.01(-0.43%)
Sep 15, 2011 2.089 2.089 2.012 2.039 145,446 -0.02(-1.14%)
Sep 14, 2011 2.048 2.103 1.998 2.062 294,832 +0.02(+1.15%)
Sep 13, 2011 1.974 2.053 1.965 2.039 392,552 +0.06(+3.27%)
Sep 12, 2011 1.839 1.980 1.839 1.974 216,064 +0.10(+5.49%)
Sep 09, 2011 1.880 1.920 1.854 1.871 302,707 -0.01(-0.62%)
Sep 08, 2011 1.924 1.948 1.880 1.883 298,316 -0.06(-3.17%)
Sep 07, 2011 1.913 1.974 1.892 1.945 448,170 +0.07(+3.76%)
Sep 06, 2011 1.848 1.942 1.848 1.874 605,988 -0.01(-0.62%)
Sep 02, 2011 1.910 1.942 1.880 1.886 302,939 -0.05(-2.58%)
Sep 01, 2011 2.001 2.030 1.927 1.936 241,969 -0.07(-3.37%)
Aug 31, 2011 2.062 2.062 1.995 2.004 226,717 -0.04(-2.15%)
Aug 30, 2011 2.033 2.056 1.979 2.048 126,263 +0.00(+0.14%)
Aug 29, 2011 1.965 2.056 1.951 2.045 232,652 +0.10(+4.97%)
Aug 26, 2011 1.951 1.997 1.907 1.948 188,423 -0.01(-0.60%)
Aug 25, 2011 2.065 2.065 1.939 1.960 172,800 -0.09(-4.30%)
Aug 24, 2011 1.977 2.053 1.977 2.048 240,380 +0.06(+3.10%)
Aug 23, 2011 1.907 1.995 1.825 1.986 810,580 +0.08(+4.15%)
Aug 22, 2011 1.992 2.068 1.895 1.907 327,805 -0.04(-2.26%)
Aug 19, 2011 1.962 2.009 1.945 1.951 229,935 -0.02(-1.19%)
Aug 18, 2011 2.006 2.056 1.962 1.974 301,354 -0.09(-4.27%)
Aug 17, 2011 2.083 2.083 2.048 2.062 159,208 -0.00(-0.14%)
Aug 16, 2011 2.083 2.109 2.042 2.065 295,375 -0.02(-1.12%)
Aug 15, 2011 2.030 2.115 2.030 2.088 249,744 +0.07(+3.61%)
Aug 12, 2011 2.094 2.135 1.995 2.016 228,742 -0.06(-2.95%)
Aug 11, 2011 1.963 2.141 1.937 2.077 438,836 +0.13(+6.74%)
Aug 10, 2011 2.088 2.120 1.940 1.946 368,475 -0.17(-8.24%)
Aug 09, 2011 2.027 2.190 1.911 2.120 569,725 +0.16(+8.17%)
Aug 08, 2011 2.042 2.155 1.960 1.960 548,112 -0.15(-6.92%)
Aug 05, 2011 2.126 2.185 2.088 2.106 267,936 +0.00(+0.14%)
Aug 04, 2011 2.205 2.228 2.097 2.103 394,468 -0.13(-5.62%)
Aug 03, 2011 2.135 2.234 2.126 2.228 400,161 +0.10(+4.79%)
Aug 02, 2011 2.118 2.161 2.074 2.126 350,595 +0.04(+2.10%)
Aug 01, 2011 2.103 2.103 2.068 2.083 467,541 +0.04(+1.85%)
Jul 29, 2011 2.048 2.062 2.024 2.045 283,884 -0.01(-0.28%)
Jul 28, 2011 2.045 2.103 2.039 2.051 194,839 +0.02(+0.86%)
Jul 27, 2011 2.109 2.141 2.033 2.033 372,640 -0.08(-3.72%)
Jul 26, 2011 2.147 2.161 2.112 2.112 128,258 -0.03(-1.23%)
Jul 25, 2011 2.138 2.164 2.126 2.138 184,612 -0.03(-1.34%)
Jul 22, 2011 2.189 2.228 2.152 2.167 149,723 -0.07(-3.00%)
Jul 21, 2011 2.185 2.236 2.164 2.234 250,945 +0.07(+3.09%)
Jul 20, 2011 2.187 2.187 2.129 2.167 115,916 -0.01(-0.67%)
Jul 19, 2011 2.130 2.202 2.098 2.182 248,051 +0.08(+3.71%)
Jul 18, 2011 2.132 2.138 2.086 2.103 232,823 -0.04(-1.89%)
Jul 15, 2011 2.132 2.179 2.132 2.144 191,211 +0.01(+0.68%)
Jul 14, 2011 2.161 2.167 2.112 2.130 237,327 -0.03(-1.60%)
Jul 13, 2011 2.158 2.182 2.150 2.164 268,691 +0.07(+3.17%)
Jul 12, 2011 2.098 2.150 2.098 2.098 198,642 -0.04(-1.76%)
Jul 11, 2011 2.121 2.153 2.121 2.135 222,293 -0.01(-0.40%)
Jul 08, 2011 2.141 2.153 2.103 2.144 169,313 -0.04(-1.72%)
Jul 07, 2011 2.144 2.205 2.144 2.182 233,881 +0.06(+2.86%)
Jul 06, 2011 2.092 2.130 2.089 2.121 388,558 +0.03(+1.52%)
Jul 05, 2011 2.089 2.106 2.069 2.089 313,604 +0.00(+0.00%)
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.