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 31, 2011 2.229 2.229 2.215 2.229 192,343 +0.00(+0.00%)
Mar 30, 2011 2.250 2.267 2.227 2.229 191,303 -0.02(-0.77%)
Mar 29, 2011 2.238 2.275 2.221 2.247 180,109 +0.00(+0.13%)
Mar 28, 2011 2.270 2.284 2.244 2.244 187,697 -0.01(-0.38%)
Mar 25, 2011 2.252 2.270 2.198 2.252 85,590 +0.02(+0.77%)
Mar 24, 2011 2.241 2.270 2.217 2.235 297,113 +0.01(+0.39%)
Mar 23, 2011 2.149 2.229 2.149 2.227 201,303 +0.07(+3.06%)
Mar 22, 2011 2.209 2.209 2.160 2.160 133,109 -0.04(-1.83%)
Mar 21, 2011 2.160 2.201 2.120 2.201 168,473 +0.08(+3.93%)
Mar 18, 2011 2.089 2.117 2.071 2.117 332,111 +0.05(+2.50%)
Mar 17, 2011 2.172 2.172 2.023 2.066 920,671 -0.07(-3.23%)
Mar 16, 2011 2.169 2.192 2.129 2.135 326,827 -0.03(-1.58%)
Mar 15, 2011 2.160 2.186 2.135 2.169 191,031 -0.03(-1.43%)
Mar 14, 2011 2.209 2.223 2.186 2.200 130,676 -0.03(-1.28%)
Mar 11, 2011 2.177 2.255 2.177 2.229 196,546 +0.05(+2.09%)
Mar 10, 2011 2.243 2.244 2.183 2.183 327,201 -0.08(-3.54%)
Mar 09, 2011 2.340 2.372 2.260 2.263 240,618 -0.09(-3.77%)
Mar 08, 2011 2.286 2.377 2.286 2.352 214,326 +0.07(+2.87%)
Mar 07, 2011 2.358 2.378 2.257 2.286 406,127 -0.07(-2.91%)
Mar 04, 2011 2.375 2.443 2.332 2.355 335,813 -0.01(-0.48%)
Mar 03, 2011 2.303 2.372 2.303 2.366 175,483 +0.08(+3.50%)
Mar 02, 2011 2.315 2.326 2.263 2.286 165,639 -0.02(-0.87%)
Mar 01, 2011 2.358 2.372 2.306 2.306 362,797 -0.06(-2.42%)
Feb 28, 2011 2.335 2.369 2.318 2.363 341,591 +0.06(+2.61%)
Feb 25, 2011 2.240 2.323 2.223 2.303 200,105 +0.07(+2.94%)
Feb 24, 2011 2.217 2.252 2.177 2.237 318,953 +0.02(+0.77%)
Feb 23, 2011 2.255 2.277 2.192 2.220 206,439 -0.02(-0.89%)
Feb 22, 2011 2.235 2.286 2.195 2.240 334,630 +0.02(+0.90%)
Feb 18, 2011 2.266 2.266 2.206 2.220 259,483 -0.03(-1.52%)
Feb 17, 2011 2.229 2.263 2.177 2.255 521,077 +0.02(+0.77%)
Feb 16, 2011 2.275 2.275 2.189 2.237 255,158 -0.03(-1.14%)
Feb 15, 2011 2.280 2.303 2.189 2.263 476,530 -0.05(-2.33%)
Feb 14, 2011 2.275 2.346 2.272 2.317 345,746 +0.04(+1.88%)
Feb 11, 2011 2.221 2.275 2.221 2.275 142,654 +0.05(+2.43%)
Feb 10, 2011 2.246 2.263 2.204 2.221 151,035 -0.04(-1.76%)
Feb 09, 2011 2.275 2.275 2.206 2.260 263,421 -0.01(-0.50%)
Feb 08, 2011 2.223 2.272 2.190 2.272 391,184 +0.05(+2.30%)
Feb 07, 2011 2.184 2.243 2.184 2.221 267,026 +0.05(+2.49%)
Feb 04, 2011 2.161 2.195 2.155 2.167 151,900 +0.00(+0.00%)
Feb 03, 2011 2.218 2.226 2.155 2.167 147,979 -0.05(-2.43%)
Feb 02, 2011 2.221 2.235 2.184 2.221 183,139 +0.00(+0.13%)
Feb 01, 2011 2.036 2.240 2.036 2.218 418,547 +0.21(+10.32%)
Jan 31, 2011 1.993 2.047 1.985 2.010 267,596 +0.04(+2.17%)
Jan 28, 2011 2.047 2.050 1.936 1.968 485,795 -0.09(-4.29%)
Jan 27, 2011 2.058 2.061 2.027 2.056 143,871 +0.00(+0.14%)
Jan 26, 2011 2.061 2.061 2.024 2.053 187,571 +0.00(+0.00%)
Jan 25, 2011 2.167 2.223 2.010 2.053 788,105 -0.13(-5.99%)
Jan 24, 2011 2.167 2.206 2.167 2.184 89,700 +0.01(+0.39%)
Jan 21, 2011 2.186 2.209 2.167 2.175 328,748 -0.00(-0.13%)
Jan 20, 2011 2.169 2.206 2.169 2.178 162,237 +0.01(+0.26%)
Jan 19, 2011 2.243 2.243 2.164 2.172 154,032 -0.07(-2.92%)
Jan 18, 2011 2.229 2.246 2.192 2.238 127,295 -0.01(-0.63%)
Jan 14, 2011 2.232 2.255 2.215 2.252 209,643 +0.01(+0.51%)
Jan 13, 2011 2.221 2.240 2.204 2.240 326,117 +0.02(+0.89%)
Jan 12, 2011 2.229 2.229 2.190 2.221 125,294 -0.00(-0.13%)
Jan 11, 2011 2.175 2.223 2.175 2.223 203,764 +0.05(+2.48%)
Jan 10, 2011 2.136 2.184 2.136 2.170 118,461 +0.02(+0.79%)
Jan 07, 2011 2.192 2.192 2.136 2.153 197,722 -0.03(-1.42%)
Jan 06, 2011 2.187 2.201 2.167 2.184 122,317 -0.01(-0.39%)
Jan 05, 2011 2.164 2.204 2.164 2.192 126,072 +0.02(+1.04%)
Jan 04, 2011 2.218 2.218 2.150 2.170 153,581 -0.05(-2.04%)
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.