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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2012 2.452 2.461 2.364 2.364 317,744 -0.06(-2.45%)
Mar 29, 2012 2.408 2.427 2.377 2.424 103,765 +0.00(+0.13%)
Mar 28, 2012 2.436 2.458 2.417 2.421 168,511 -0.02(-0.77%)
Mar 27, 2012 2.499 2.505 2.433 2.439 181,494 -0.07(-2.62%)
Mar 26, 2012 2.477 2.505 2.452 2.505 201,422 +0.05(+1.91%)
Mar 23, 2012 2.414 2.464 2.414 2.458 205,046 +0.04(+1.55%)
Mar 22, 2012 2.411 2.433 2.405 2.421 119,114 +0.00(+0.00%)
Mar 21, 2012 2.446 2.450 2.414 2.421 105,318 -0.02(-0.64%)
Mar 20, 2012 2.446 2.455 2.417 2.436 189,614 -0.01(-0.38%)
Mar 19, 2012 2.421 2.458 2.412 2.446 173,189 +0.03(+1.41%)
Mar 16, 2012 2.439 2.461 2.405 2.412 222,307 -0.04(-1.52%)
Mar 15, 2012 2.452 2.461 2.402 2.449 146,378 +0.01(+0.25%)
Mar 14, 2012 2.470 2.470 2.418 2.442 184,855 -0.02(-1.00%)
Mar 13, 2012 2.455 2.470 2.427 2.467 139,819 +0.03(+1.14%)
Mar 12, 2012 2.427 2.449 2.424 2.439 148,380 +0.00(+0.00%)
Mar 09, 2012 2.415 2.458 2.402 2.439 176,866 +0.02(+0.77%)
Mar 08, 2012 2.421 2.424 2.381 2.421 86,373 +0.01(+0.51%)
Mar 07, 2012 2.353 2.415 2.353 2.408 145,919 +0.06(+2.64%)
Mar 06, 2012 2.405 2.412 2.337 2.347 308,260 -0.08(-3.19%)
Mar 05, 2012 2.350 2.427 2.344 2.424 172,988 +0.07(+3.16%)
Mar 02, 2012 2.393 2.403 2.347 2.350 303,004 -0.04(-1.81%)
Mar 01, 2012 2.427 2.461 2.381 2.393 224,710 -0.03(-1.40%)
Feb 29, 2012 2.405 2.489 2.405 2.427 396,257 +0.02(+1.03%)
Feb 28, 2012 2.353 2.421 2.350 2.402 207,312 +0.05(+2.24%)
Feb 27, 2012 2.350 2.356 2.322 2.350 352,236 -0.02(-0.78%)
Feb 24, 2012 2.415 2.430 2.356 2.368 271,345 -0.05(-1.92%)
Feb 23, 2012 2.350 2.433 2.337 2.415 395,267 +0.07(+3.17%)
Feb 22, 2012 2.408 2.412 2.319 2.340 468,815 -0.06(-2.70%)
Feb 21, 2012 2.455 2.455 2.399 2.405 225,949 -0.04(-1.64%)
Feb 17, 2012 2.467 2.470 2.418 2.446 281,844 -0.01(-0.38%)
Feb 16, 2012 2.402 2.458 2.390 2.455 276,100 +0.06(+2.58%)
Feb 15, 2012 2.467 2.473 2.381 2.393 240,365 -0.06(-2.63%)
Feb 14, 2012 2.507 2.510 2.430 2.457 376,071 -0.06(-2.44%)
Feb 13, 2012 2.528 2.547 2.497 2.519 113,592 +0.02(+0.99%)
Feb 10, 2012 2.491 2.528 2.488 2.494 176,020 -0.02(-0.85%)
Feb 09, 2012 2.528 2.528 2.488 2.516 118,687 -0.00(-0.12%)
Feb 08, 2012 2.537 2.565 2.491 2.519 252,898 -0.02(-0.85%)
Feb 07, 2012 2.525 2.588 2.513 2.540 261,066 +0.01(+0.36%)
Feb 06, 2012 2.602 2.602 2.522 2.531 327,094 -0.07(-2.72%)
Feb 03, 2012 2.605 2.611 2.556 2.602 326,049 +0.02(+0.95%)
Feb 02, 2012 2.565 2.596 2.464 2.577 366,289 +0.03(+1.21%)
Feb 01, 2012 2.522 2.556 2.497 2.547 394,627 +0.05(+1.84%)
Jan 31, 2012 2.461 2.531 2.408 2.500 609,272 +0.06(+2.39%)
Jan 30, 2012 2.408 2.470 2.381 2.442 320,900 +0.03(+1.27%)
Jan 27, 2012 2.411 2.424 2.390 2.411 283,307 +0.00(+0.00%)
Jan 26, 2012 2.457 2.473 2.384 2.411 334,198 -0.04(-1.51%)
Jan 25, 2012 2.445 2.488 2.442 2.448 316,417 +0.01(+0.25%)
Jan 24, 2012 2.482 2.486 2.436 2.442 314,568 -0.05(-1.85%)
Jan 23, 2012 2.451 2.488 2.436 2.488 156,677 +0.04(+1.76%)
Jan 20, 2012 2.378 2.454 2.378 2.445 167,553 +0.07(+2.98%)
Jan 19, 2012 2.384 2.384 2.344 2.375 375,215 +0.01(+0.39%)
Jan 18, 2012 2.307 2.365 2.304 2.365 364,854 +0.06(+2.51%)
Jan 17, 2012 2.301 2.335 2.286 2.307 312,043 +0.02(+0.67%)
Jan 13, 2012 2.286 2.298 2.283 2.292 135,660 -0.01(-0.27%)
Jan 12, 2012 2.295 2.298 2.265 2.298 171,799 +0.00(+0.00%)
Jan 11, 2012 2.289 2.303 2.268 2.298 152,062 -0.01(-0.26%)
Jan 10, 2012 2.329 2.329 2.271 2.304 511,814 +0.01(+0.27%)
Jan 09, 2012 2.271 2.298 2.246 2.298 270,288 +0.05(+2.45%)
Jan 06, 2012 2.234 2.268 2.225 2.243 218,201 +0.01(+0.55%)
Jan 05, 2012 2.219 2.237 2.204 2.231 155,387 +0.01(+0.27%)
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.