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: 12:00 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 (%)
Mar 28, 2013 2.504 2.507 2.443 2.460 645,299 -0.04(-1.48%)
Mar 27, 2013 2.457 2.504 2.450 2.497 156,045 +0.02(+0.82%)
Mar 26, 2013 2.507 2.507 2.447 2.477 527,522 -0.03(-1.08%)
Mar 25, 2013 2.517 2.524 2.490 2.504 258,965 -0.00(-0.13%)
Mar 22, 2013 2.497 2.511 2.487 2.507 358,287 +0.01(+0.40%)
Mar 21, 2013 2.497 2.517 2.490 2.497 452,322 -0.02(-0.67%)
Mar 20, 2013 2.531 2.541 2.501 2.514 423,592 -0.01(-0.53%)
Mar 19, 2013 2.504 2.551 2.504 2.527 449,645 +0.02(+0.81%)
Mar 18, 2013 2.494 2.524 2.487 2.507 278,428 -0.02(-0.80%)
Mar 15, 2013 2.541 2.541 2.501 2.527 326,493 -0.01(-0.53%)
Mar 14, 2013 2.514 2.541 2.507 2.541 254,657 +0.02(+0.94%)
Mar 13, 2013 2.521 2.531 2.490 2.517 296,645 +0.01(+0.27%)
Mar 12, 2013 2.507 2.517 2.491 2.511 269,504 +0.01(+0.40%)
Mar 11, 2013 2.521 2.554 2.487 2.501 420,828 -0.03(-1.19%)
Mar 08, 2013 2.551 2.554 2.521 2.531 203,112 +0.00(+0.00%)
Mar 07, 2013 2.527 2.541 2.507 2.531 271,141 -0.01(-0.26%)
Mar 06, 2013 2.551 2.551 2.507 2.537 278,726 +0.00(+0.00%)
Mar 05, 2013 2.541 2.571 2.504 2.537 467,098 +0.01(+0.26%)
Mar 04, 2013 2.494 2.547 2.470 2.531 350,931 +0.03(+1.07%)
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.