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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 2.197 2.208 2.166 2.174 174,029 -0.02(-1.02%)
Nov 29, 2010 2.177 2.208 2.127 2.197 138,360 +0.01(+0.51%)
Nov 26, 2010 2.183 2.211 2.156 2.185 129,508 -0.03(-1.14%)
Nov 24, 2010 2.185 2.211 2.211 2.211 169,887 +0.06(+2.73%)
Nov 23, 2010 2.180 2.194 2.146 2.152 79,229 -0.06(-2.53%)
Nov 22, 2010 2.163 2.211 2.129 2.208 165,634 +0.04(+1.94%)
Nov 19, 2010 2.155 2.174 2.132 2.166 163,104 +0.01(+0.65%)
Nov 18, 2010 2.129 2.157 2.115 2.152 174,937 +0.05(+2.40%)
Nov 17, 2010 2.096 2.113 2.085 2.101 107,583 +0.03(+1.21%)
Nov 16, 2010 2.073 2.110 2.054 2.076 209,413 -0.02(-1.06%)
Nov 15, 2010 2.112 2.124 2.093 2.099 88,071 +0.01(+0.40%)
Nov 12, 2010 2.060 2.126 2.060 2.090 245,443 +0.00(+0.13%)
Nov 11, 2010 2.062 2.111 2.060 2.087 175,183 +0.01(+0.27%)
Nov 10, 2010 2.090 2.118 2.035 2.082 216,930 -0.01(-0.27%)
Nov 09, 2010 2.101 2.115 2.076 2.087 199,895 -0.02(-0.79%)
Nov 08, 2010 2.101 2.125 2.087 2.104 141,010 -0.02(-0.92%)
Nov 05, 2010 2.151 2.227 2.110 2.124 196,381 -0.03(-1.17%)
Nov 04, 2010 2.071 2.154 2.071 2.149 353,944 +0.09(+4.47%)
Nov 03, 2010 2.054 2.068 2.048 2.057 400,847 -0.01(-0.40%)
Nov 02, 2010 2.054 2.065 2.029 2.065 224,446 +0.04(+2.06%)
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.