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 2.562 2.588 2.504 2.511 248,876 -0.05(-2.01%)
Sep 27, 2012 2.523 2.581 2.475 2.562 162,853 +0.04(+1.66%)
Sep 26, 2012 2.488 2.543 2.488 2.520 138,246 +0.02(+0.77%)
Sep 25, 2012 2.565 2.581 2.488 2.501 262,824 -0.06(-2.50%)
Sep 24, 2012 2.549 2.589 2.540 2.565 266,453 +0.02(+0.63%)
Sep 21, 2012 2.556 2.568 2.523 2.549 223,600 +0.02(+0.89%)
Sep 20, 2012 2.533 2.533 2.495 2.527 93,951 -0.02(-0.63%)
Sep 19, 2012 2.540 2.562 2.491 2.543 141,015 +0.00(+0.00%)
Sep 18, 2012 2.588 2.588 2.498 2.543 194,670 -0.04(-1.49%)
Sep 17, 2012 2.562 2.591 2.527 2.581 196,857 +0.03(+1.00%)
Sep 14, 2012 2.536 2.562 2.524 2.556 303,655 +0.03(+1.01%)
Sep 13, 2012 2.501 2.549 2.485 2.530 303,868 +0.03(+1.02%)
Sep 12, 2012 2.520 2.540 2.479 2.505 163,315 -0.00(-0.13%)
Sep 11, 2012 2.489 2.546 2.473 2.508 169,088 +0.02(+0.77%)
Sep 10, 2012 2.457 2.505 2.441 2.489 170,812 +0.03(+1.04%)
Sep 07, 2012 2.473 2.485 2.438 2.463 160,976 -0.01(-0.26%)
Sep 06, 2012 2.434 2.473 2.434 2.469 156,378 +0.05(+2.25%)
Sep 05, 2012 2.466 2.473 2.412 2.415 190,655 -0.04(-1.69%)
Sep 04, 2012 2.428 2.463 2.399 2.457 204,027 +0.03(+1.18%)
Aug 31, 2012 2.450 2.485 2.393 2.428 207,797 +0.01(+0.26%)
Aug 30, 2012 2.431 2.438 2.422 2.422 91,993 -0.02(-0.65%)
Aug 29, 2012 2.383 2.440 2.383 2.438 245,102 +0.01(+0.53%)
Aug 27, 2012 2.361 2.425 2.361 2.425 153,112 +0.06(+2.70%)
Aug 24, 2012 2.329 2.415 2.329 2.361 156,842 +0.02(+0.95%)
Aug 23, 2012 2.409 2.431 2.332 2.339 798,342 -0.09(-3.68%)
Aug 22, 2012 2.406 2.447 2.406 2.428 279,411 +0.02(+0.66%)
Aug 21, 2012 2.438 2.441 2.399 2.412 403,126 -0.03(-1.18%)
Aug 20, 2012 2.431 2.450 2.409 2.441 178,839 +0.00(+0.00%)
Aug 17, 2012 2.403 2.447 2.403 2.441 284,029 +0.03(+1.18%)
Aug 16, 2012 2.377 2.419 2.352 2.412 250,165 +0.03(+1.47%)
Aug 15, 2012 2.330 2.381 2.314 2.377 186,696 +0.05(+2.32%)
Aug 14, 2012 2.352 2.361 2.320 2.323 166,407 -0.01(-0.27%)
Aug 13, 2012 2.361 2.368 2.317 2.330 143,819 -0.03(-1.21%)
Aug 10, 2012 2.352 2.368 2.330 2.358 112,949 +0.01(+0.40%)
Aug 09, 2012 2.330 2.371 2.330 2.349 121,303 +0.01(+0.54%)
Aug 08, 2012 2.352 2.371 2.327 2.336 127,625 -0.02(-0.67%)
Aug 07, 2012 2.387 2.406 2.327 2.352 293,651 -0.03(-1.07%)
Aug 06, 2012 2.377 2.396 2.358 2.377 250,461 +0.01(+0.27%)
Aug 03, 2012 2.441 2.441 2.349 2.371 238,132 -0.02(-0.93%)
Aug 02, 2012 2.298 2.409 2.289 2.393 478,167 +0.08(+3.28%)
Aug 01, 2012 2.298 2.374 2.298 2.317 384,920 +0.03(+1.25%)
Jul 31, 2012 2.457 2.457 2.282 2.289 469,514 -0.06(-2.43%)
Jul 30, 2012 2.387 2.403 2.333 2.346 237,107 -0.03(-1.20%)
Jul 27, 2012 2.358 2.380 2.349 2.374 228,766 +0.02(+0.81%)
Jul 26, 2012 2.361 2.371 2.333 2.355 230,425 +0.04(+1.78%)
Jul 25, 2012 2.327 2.333 2.301 2.314 111,649 +0.02(+0.69%)
Jul 24, 2012 2.377 2.393 2.298 2.298 245,922 -0.06(-2.55%)
Jul 23, 2012 2.371 2.409 2.358 2.358 152,908 -0.04(-1.85%)
Jul 20, 2012 2.403 2.469 2.400 2.403 186,961 -0.02(-0.65%)
Jul 19, 2012 2.422 2.438 2.409 2.419 69,090 -0.00(-0.13%)
Jul 18, 2012 2.469 2.482 2.403 2.422 181,604 -0.04(-1.80%)
Jul 17, 2012 2.431 2.472 2.419 2.466 164,152 +0.05(+2.09%)
Jul 16, 2012 2.413 2.431 2.403 2.416 100,412 +0.00(+0.13%)
Jul 13, 2012 2.387 2.419 2.378 2.413 179,650 +0.04(+1.59%)
Jul 12, 2012 2.353 2.384 2.337 2.375 143,702 +0.00(+0.13%)
Jul 11, 2012 2.368 2.381 2.331 2.372 226,756 +0.01(+0.27%)
Jul 10, 2012 2.340 2.368 2.334 2.365 101,517 +0.03(+1.35%)
Jul 09, 2012 2.327 2.359 2.327 2.334 128,509 -0.01(-0.27%)
Jul 06, 2012 2.340 2.375 2.334 2.340 157,526 -0.03(-1.33%)
Jul 05, 2012 2.362 2.375 2.359 2.372 105,842 +0.01(+0.53%)
Jul 03, 2012 2.362 2.375 2.334 2.359 104,699 +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.