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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2011 2.221 2.257 2.176 2.257 601,261 +0.11(+5.17%)
Nov 29, 2011 2.122 2.149 2.085 2.146 191,449 +0.02(+0.84%)
Nov 28, 2011 2.113 2.149 2.068 2.128 253,549 +0.08(+3.95%)
Nov 25, 2011 2.032 2.152 2.032 2.047 125,331 +0.01(+0.29%)
Nov 23, 2011 2.125 2.128 2.035 2.041 354,481 -0.10(-4.49%)
Nov 22, 2011 2.143 2.188 2.134 2.137 142,208 -0.01(-0.42%)
Nov 21, 2011 2.140 2.197 2.140 2.146 164,466 -0.04(-1.65%)
Nov 18, 2011 2.149 2.185 2.131 2.182 177,696 +0.03(+1.53%)
Nov 17, 2011 2.164 2.203 2.134 2.149 165,647 -0.03(-1.24%)
Nov 16, 2011 2.230 2.254 2.167 2.176 229,136 -0.07(-3.33%)
Nov 15, 2011 2.161 2.254 2.161 2.251 223,186 +0.08(+3.73%)
Nov 14, 2011 2.188 2.191 2.131 2.170 297,712 -0.02(-1.09%)
Nov 11, 2011 2.206 2.218 2.161 2.194 357,016 +0.01(+0.27%)
Nov 10, 2011 2.244 2.253 2.173 2.188 217,273 -0.02(-0.94%)
Nov 09, 2011 2.229 2.262 2.206 2.209 269,673 -0.09(-3.76%)
Nov 08, 2011 2.262 2.298 2.194 2.295 252,042 +0.04(+1.85%)
Nov 07, 2011 2.212 2.265 2.188 2.253 130,470 +0.03(+1.20%)
Nov 04, 2011 2.259 2.259 2.188 2.226 175,190 -0.04(-1.84%)
Nov 03, 2011 2.232 2.283 2.206 2.268 215,979 +0.06(+2.56%)
Nov 02, 2011 2.206 2.229 2.140 2.212 182,712 +0.07(+3.19%)
Nov 01, 2011 2.137 2.229 2.122 2.143 241,644 -0.09(-3.87%)
Oct 31, 2011 2.232 2.283 2.170 2.229 250,375 -0.01(-0.66%)
Oct 28, 2011 2.262 2.283 2.244 2.244 274,376 -0.03(-1.18%)
Oct 27, 2011 2.274 2.274 2.220 2.271 458,971 +0.06(+2.55%)
Oct 26, 2011 2.194 2.235 2.158 2.215 268,322 +0.06(+2.76%)
Oct 25, 2011 2.206 2.223 2.146 2.155 393,216 -0.07(-3.21%)
Oct 24, 2011 2.185 2.232 2.176 2.226 420,285 +0.04(+2.05%)
Oct 21, 2011 2.191 2.203 2.131 2.182 231,571 +0.03(+1.52%)
Oct 20, 2011 2.092 2.182 2.084 2.149 210,224 +0.07(+3.14%)
Oct 19, 2011 2.194 2.203 2.075 2.084 221,005 -0.11(-5.15%)
Oct 18, 2011 2.090 2.217 2.090 2.197 315,214 +0.12(+5.99%)
Oct 17, 2011 2.123 2.143 2.058 2.073 146,399 -0.07(-3.44%)
Oct 14, 2011 2.167 2.167 2.084 2.146 190,113 -0.00(-0.14%)
Oct 13, 2011 2.111 2.155 2.075 2.149 224,806 +0.01(+0.69%)
Oct 12, 2011 2.090 2.140 2.078 2.135 240,521 +0.06(+2.70%)
Oct 11, 2011 2.064 2.087 2.011 2.078 241,941 +0.00(+0.00%)
Oct 10, 2011 2.005 2.081 1.999 2.078 244,448 +0.11(+5.56%)
Oct 07, 2011 2.064 2.064 1.939 1.969 272,237 -0.09(-4.58%)
Oct 06, 2011 2.044 2.070 2.005 2.064 184,373 +0.01(+0.72%)
Oct 05, 2011 2.043 2.073 2.002 2.049 243,893 +0.02(+1.17%)
Oct 04, 2011 1.869 2.043 1.792 2.025 648,497 +0.13(+6.86%)
Oct 03, 2011 1.999 2.064 1.895 1.895 403,369 -0.12(-5.74%)
Sep 30, 2011 2.081 2.120 2.005 2.010 275,988 -0.09(-4.09%)
Sep 29, 2011 2.034 2.096 1.975 2.096 196,357 +0.13(+6.46%)
Sep 28, 2011 2.067 2.126 1.969 1.969 218,948 -0.09(-4.58%)
Sep 27, 2011 2.146 2.155 2.031 2.064 282,445 -0.03(-1.41%)
Sep 26, 2011 2.055 2.096 1.969 2.093 180,121 +0.06(+2.76%)
Sep 23, 2011 1.981 2.064 1.981 2.037 170,603 +0.06(+2.99%)
Sep 22, 2011 2.002 2.061 1.966 1.978 489,038 -0.04(-2.19%)
Sep 21, 2011 2.058 2.078 2.022 2.022 203,710 -0.02(-1.16%)
Sep 20, 2011 2.022 2.152 2.021 2.046 318,224 +0.04(+1.91%)
Sep 19, 2011 1.996 2.051 1.990 2.007 217,851 -0.02(-1.16%)
Sep 16, 2011 2.057 2.057 1.999 2.031 260,630 -0.01(-0.43%)
Sep 15, 2011 2.090 2.090 2.013 2.040 145,371 -0.02(-1.14%)
Sep 14, 2011 2.049 2.104 1.999 2.063 294,682 +0.02(+1.15%)
Sep 13, 2011 1.975 2.054 1.966 2.040 392,352 +0.06(+3.27%)
Sep 12, 2011 1.840 1.981 1.840 1.975 215,953 +0.10(+5.49%)
Sep 09, 2011 1.881 1.921 1.855 1.872 302,553 -0.01(-0.62%)
Sep 08, 2011 1.925 1.949 1.881 1.884 298,164 -0.06(-3.17%)
Sep 07, 2011 1.914 1.975 1.893 1.946 447,942 +0.07(+3.76%)
Sep 06, 2011 1.849 1.943 1.849 1.875 605,679 -0.01(-0.62%)
Sep 02, 2011 1.911 1.943 1.881 1.887 302,785 -0.05(-2.58%)
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.