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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 28, 2012 2.563 2.589 2.505 2.512 248,749 -0.05(-2.01%)
Sep 27, 2012 2.525 2.583 2.477 2.563 162,769 +0.04(+1.66%)
Sep 26, 2012 2.489 2.544 2.489 2.522 138,175 +0.02(+0.77%)
Sep 25, 2012 2.567 2.583 2.489 2.502 262,690 -0.06(-2.50%)
Sep 24, 2012 2.550 2.591 2.541 2.567 266,317 +0.02(+0.63%)
Sep 21, 2012 2.557 2.570 2.525 2.550 223,486 +0.02(+0.89%)
Sep 20, 2012 2.534 2.534 2.496 2.528 93,903 -0.02(-0.63%)
Sep 19, 2012 2.541 2.563 2.493 2.544 140,943 +0.00(+0.00%)
Sep 18, 2012 2.589 2.589 2.499 2.544 194,571 -0.04(-1.49%)
Sep 17, 2012 2.563 2.592 2.528 2.583 196,756 +0.03(+1.01%)
Sep 14, 2012 2.538 2.563 2.525 2.557 303,500 +0.03(+1.01%)
Sep 13, 2012 2.503 2.550 2.487 2.531 303,713 +0.03(+1.02%)
Sep 12, 2012 2.522 2.541 2.480 2.506 163,231 -0.00(-0.13%)
Sep 11, 2012 2.490 2.547 2.474 2.509 169,002 +0.02(+0.77%)
Sep 10, 2012 2.458 2.506 2.442 2.490 170,725 +0.03(+1.04%)
Sep 07, 2012 2.474 2.487 2.439 2.464 160,894 -0.01(-0.26%)
Sep 06, 2012 2.436 2.474 2.436 2.471 156,298 +0.05(+2.25%)
Sep 05, 2012 2.467 2.474 2.413 2.416 190,558 -0.04(-1.69%)
Sep 04, 2012 2.429 2.464 2.400 2.458 203,922 +0.03(+1.18%)
Aug 31, 2012 2.452 2.487 2.394 2.429 207,691 +0.01(+0.26%)
Aug 30, 2012 2.432 2.439 2.423 2.423 91,946 -0.02(-0.65%)
Aug 29, 2012 2.384 2.441 2.384 2.439 244,977 +0.01(+0.53%)
Aug 27, 2012 2.362 2.426 2.362 2.426 153,034 +0.06(+2.70%)
Aug 24, 2012 2.330 2.416 2.330 2.362 156,762 +0.02(+0.96%)
Aug 23, 2012 2.410 2.432 2.333 2.340 797,935 -0.09(-3.68%)
Aug 22, 2012 2.407 2.448 2.407 2.429 279,268 +0.02(+0.66%)
Aug 21, 2012 2.439 2.442 2.400 2.413 402,921 -0.03(-1.18%)
Aug 20, 2012 2.432 2.452 2.410 2.442 178,748 +0.00(+0.00%)
Aug 17, 2012 2.404 2.448 2.404 2.442 283,884 +0.03(+1.18%)
Aug 16, 2012 2.379 2.420 2.353 2.413 250,037 +0.03(+1.47%)
Aug 15, 2012 2.331 2.382 2.315 2.379 186,601 +0.05(+2.32%)
Aug 14, 2012 2.353 2.363 2.321 2.325 166,322 -0.01(-0.27%)
Aug 13, 2012 2.363 2.369 2.318 2.331 143,745 -0.03(-1.21%)
Aug 10, 2012 2.353 2.369 2.331 2.359 112,891 +0.01(+0.40%)
Aug 09, 2012 2.331 2.372 2.331 2.350 121,241 +0.01(+0.54%)
Aug 08, 2012 2.353 2.372 2.328 2.337 127,560 -0.02(-0.67%)
Aug 07, 2012 2.388 2.407 2.328 2.353 293,501 -0.03(-1.07%)
Aug 06, 2012 2.379 2.398 2.359 2.379 250,334 +0.01(+0.27%)
Aug 03, 2012 2.442 2.442 2.350 2.372 238,011 -0.02(-0.93%)
Aug 02, 2012 2.299 2.410 2.290 2.394 477,924 +0.08(+3.28%)
Aug 01, 2012 2.299 2.375 2.299 2.318 384,724 +0.03(+1.25%)
Jul 31, 2012 2.458 2.458 2.283 2.290 469,274 -0.06(-2.43%)
Jul 30, 2012 2.388 2.404 2.334 2.347 236,986 -0.03(-1.20%)
Jul 27, 2012 2.359 2.382 2.350 2.375 228,649 +0.02(+0.81%)
Jul 26, 2012 2.363 2.372 2.334 2.356 230,308 +0.04(+1.78%)
Jul 25, 2012 2.328 2.334 2.302 2.315 111,592 +0.02(+0.69%)
Jul 24, 2012 2.379 2.394 2.299 2.299 245,796 -0.06(-2.55%)
Jul 23, 2012 2.372 2.410 2.359 2.359 152,830 -0.04(-1.85%)
Jul 20, 2012 2.404 2.470 2.401 2.404 186,866 -0.02(-0.66%)
Jul 19, 2012 2.423 2.439 2.410 2.420 69,055 -0.00(-0.13%)
Jul 18, 2012 2.470 2.483 2.404 2.423 181,511 -0.04(-1.80%)
Jul 17, 2012 2.433 2.474 2.420 2.467 164,069 +0.05(+2.09%)
Jul 16, 2012 2.414 2.433 2.404 2.417 100,361 +0.00(+0.13%)
Jul 13, 2012 2.389 2.420 2.379 2.414 179,558 +0.04(+1.59%)
Jul 12, 2012 2.354 2.385 2.338 2.376 143,628 +0.00(+0.13%)
Jul 11, 2012 2.370 2.382 2.332 2.373 226,640 +0.01(+0.27%)
Jul 10, 2012 2.341 2.370 2.335 2.366 101,465 +0.03(+1.35%)
Jul 09, 2012 2.329 2.360 2.328 2.335 128,443 -0.01(-0.27%)
Jul 06, 2012 2.341 2.376 2.335 2.341 157,446 -0.03(-1.33%)
Jul 05, 2012 2.363 2.376 2.360 2.373 105,788 +0.01(+0.53%)
Jul 03, 2012 2.363 2.376 2.335 2.360 104,645 +0.00(+0.13%)
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.