Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.90 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 30, 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 (%)
Oct 31, 2011 2.244 2.295 2.181 2.241 249,072 -0.01(-0.66%)
Oct 28, 2011 2.274 2.295 2.256 2.256 272,949 -0.03(-1.18%)
Oct 27, 2011 2.286 2.286 2.232 2.283 456,583 +0.06(+2.55%)
Oct 26, 2011 2.205 2.247 2.169 2.226 266,926 +0.06(+2.76%)
Oct 25, 2011 2.217 2.235 2.157 2.166 391,170 -0.07(-3.21%)
Oct 24, 2011 2.196 2.244 2.187 2.238 418,098 +0.04(+2.05%)
Oct 21, 2011 2.202 2.214 2.142 2.193 230,367 +0.03(+1.52%)
Oct 20, 2011 2.103 2.193 2.094 2.160 209,131 +0.07(+3.14%)
Oct 19, 2011 2.205 2.214 2.085 2.094 219,855 -0.11(-5.15%)
Oct 18, 2011 2.101 2.229 2.101 2.208 313,574 +0.12(+5.99%)
Oct 17, 2011 2.134 2.154 2.068 2.083 145,637 -0.07(-3.44%)
Oct 14, 2011 2.178 2.178 2.095 2.158 189,124 -0.00(-0.14%)
Oct 13, 2011 2.122 2.167 2.086 2.161 223,636 +0.01(+0.69%)
Oct 12, 2011 2.101 2.152 2.089 2.146 239,269 +0.06(+2.70%)
Oct 11, 2011 2.074 2.098 2.021 2.089 240,682 +0.00(+0.00%)
Oct 10, 2011 2.015 2.092 2.009 2.089 243,176 +0.11(+5.56%)
Oct 07, 2011 2.074 2.074 1.950 1.979 270,821 -0.10(-4.58%)
Oct 06, 2011 2.054 2.080 2.015 2.074 183,414 +0.01(+0.72%)
Oct 05, 2011 2.054 2.083 2.012 2.060 242,624 +0.02(+1.17%)
Oct 04, 2011 1.878 2.054 1.801 2.036 645,122 +0.13(+6.86%)
Oct 03, 2011 2.009 2.074 1.905 1.905 401,270 -0.12(-5.73%)
Sep 30, 2011 2.092 2.131 2.015 2.021 274,552 -0.09(-4.09%)
Sep 29, 2011 2.045 2.107 1.985 2.107 195,335 +0.13(+6.46%)
Sep 28, 2011 2.077 2.137 1.979 1.979 217,809 -0.10(-4.58%)
Sep 27, 2011 2.158 2.167 2.042 2.074 280,976 -0.03(-1.41%)
Sep 26, 2011 2.066 2.107 1.979 2.104 179,184 +0.06(+2.76%)
Sep 23, 2011 1.991 2.074 1.991 2.048 169,716 +0.06(+2.99%)
Sep 22, 2011 2.012 2.071 1.976 1.988 486,493 -0.04(-2.19%)
Sep 21, 2011 2.068 2.089 2.033 2.033 202,650 -0.02(-1.16%)
Sep 20, 2011 2.033 2.164 2.031 2.057 316,568 +0.04(+1.91%)
Sep 19, 2011 2.006 2.062 2.000 2.018 216,718 -0.02(-1.16%)
Sep 16, 2011 2.068 2.068 2.009 2.042 259,274 -0.01(-0.43%)
Sep 15, 2011 2.101 2.101 2.024 2.050 144,615 -0.02(-1.14%)
Sep 14, 2011 2.059 2.115 2.009 2.074 293,149 +0.02(+1.15%)
Sep 13, 2011 1.986 2.065 1.977 2.050 390,311 +0.06(+3.27%)
Sep 12, 2011 1.850 1.991 1.850 1.986 214,830 +0.10(+5.49%)
Sep 09, 2011 1.891 1.931 1.865 1.882 300,979 -0.01(-0.62%)
Sep 08, 2011 1.935 1.959 1.891 1.894 296,613 -0.06(-3.17%)
Sep 07, 2011 1.924 1.986 1.903 1.956 445,611 +0.07(+3.76%)
Sep 06, 2011 1.859 1.953 1.859 1.885 602,527 -0.01(-0.62%)
Sep 02, 2011 1.921 1.953 1.891 1.897 301,209 -0.05(-2.58%)
Sep 01, 2011 2.012 2.042 1.938 1.947 240,587 -0.07(-3.37%)
Aug 31, 2011 2.074 2.074 2.006 2.015 225,422 -0.04(-2.15%)
Aug 30, 2011 2.045 2.068 1.991 2.059 125,542 +0.00(+0.14%)
Aug 29, 2011 1.977 2.068 1.962 2.056 231,323 +0.10(+4.97%)
Aug 26, 2011 1.962 2.008 1.918 1.959 187,347 -0.01(-0.60%)
Aug 25, 2011 2.077 2.077 1.950 1.971 171,813 -0.09(-4.30%)
Aug 24, 2011 1.988 2.065 1.988 2.059 239,007 +0.06(+3.10%)
Aug 23, 2011 1.918 2.006 1.835 1.997 805,952 +0.08(+4.15%)
Aug 22, 2011 2.003 2.080 1.906 1.918 325,933 -0.04(-2.26%)
Aug 19, 2011 1.974 2.021 1.956 1.962 228,622 -0.02(-1.19%)
Aug 18, 2011 2.018 2.068 1.974 1.986 299,633 -0.09(-4.27%)
Aug 17, 2011 2.095 2.095 2.059 2.074 158,299 -0.00(-0.14%)
Aug 16, 2011 2.095 2.121 2.054 2.077 293,688 -0.02(-1.12%)
Aug 15, 2011 2.042 2.127 2.042 2.100 248,317 +0.07(+3.61%)
Aug 12, 2011 2.106 2.147 2.007 2.027 227,436 -0.06(-2.94%)
Aug 11, 2011 1.974 2.153 1.948 2.089 436,330 +0.13(+6.74%)
Aug 10, 2011 2.100 2.133 1.951 1.957 366,371 -0.18(-8.24%)
Aug 09, 2011 2.039 2.203 1.922 2.133 566,471 +0.16(+8.17%)
Aug 08, 2011 2.054 2.168 1.972 1.972 544,983 -0.15(-6.92%)
Aug 05, 2011 2.138 2.197 2.100 2.118 266,406 +0.00(+0.14%)
Aug 04, 2011 2.218 2.241 2.109 2.115 392,216 -0.13(-5.62%)
Aug 03, 2011 2.147 2.247 2.138 2.241 397,876 +0.10(+4.79%)
Aug 02, 2011 2.130 2.174 2.086 2.138 348,593 +0.04(+2.10%)
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.