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

Gladstone Investment (NQ: GAIN )

13.92 -0.07 (-0.47%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 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 (%)
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.