Skip to main content

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

Historical Prices

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.