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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2013 2.532 2.542 2.462 2.505 406,601 -0.02(-0.79%)
Feb 27, 2013 2.509 2.552 2.485 2.525 311,430 +0.02(+0.94%)
Feb 26, 2013 2.478 2.525 2.478 2.502 258,257 -0.02(-0.66%)
Feb 22, 2013 2.522 2.535 2.475 2.519 310,999 +0.01(+0.27%)
Feb 21, 2013 2.495 2.535 2.493 2.512 283,697 +0.00(+0.00%)
Feb 20, 2013 2.529 2.555 2.505 2.512 410,475 -0.02(-0.92%)
Feb 19, 2013 2.562 2.582 2.499 2.535 372,801 -0.01(-0.52%)
Feb 15, 2013 2.532 2.565 2.505 2.549 630,520 +0.02(+0.79%)
Feb 14, 2013 2.485 2.532 2.468 2.529 575,374 +0.03(+1.34%)
Feb 13, 2013 2.509 2.515 2.478 2.495 524,186 +0.01(+0.27%)
Feb 12, 2013 2.498 2.502 2.465 2.488 310,883 -0.00(-0.13%)
Feb 11, 2013 2.488 2.492 2.462 2.492 311,678 +0.01(+0.40%)
Feb 08, 2013 2.459 2.492 2.452 2.482 255,517 +0.02(+0.81%)
Feb 07, 2013 2.482 2.482 2.442 2.462 249,708 -0.02(-0.80%)
Feb 06, 2013 2.469 2.482 2.442 2.482 325,978 +0.02(+0.95%)
Feb 04, 2013 2.485 2.505 2.435 2.459 444,973 -0.03(-1.07%)
Feb 01, 2013 2.485 2.498 2.459 2.485 222,550 +0.00(+0.13%)
Jan 31, 2013 2.445 2.482 2.435 2.482 273,925 +0.04(+1.77%)
Jan 30, 2013 2.479 2.485 2.425 2.439 282,723 -0.05(-2.00%)
Jan 29, 2013 2.459 2.492 2.449 2.488 207,371 +0.02(+0.94%)
Jan 28, 2013 2.432 2.469 2.429 2.465 242,978 +0.03(+1.09%)
Jan 25, 2013 2.452 2.459 2.409 2.439 379,761 +0.00(+0.00%)
Jan 24, 2013 2.442 2.459 2.425 2.439 229,584 -0.01(-0.27%)
Jan 23, 2013 2.442 2.472 2.435 2.445 257,530 -0.01(-0.27%)
Jan 22, 2013 2.449 2.462 2.432 2.452 268,634 +0.01(+0.41%)
Jan 18, 2013 2.452 2.455 2.425 2.442 310,817 +0.00(+0.00%)
Jan 17, 2013 2.442 2.455 2.419 2.442 260,348 +0.00(+0.00%)
Jan 16, 2013 2.449 2.462 2.415 2.442 312,756 +0.01(+0.41%)
Jan 15, 2013 2.409 2.445 2.392 2.432 371,252 +0.01(+0.27%)
Jan 14, 2013 2.419 2.445 2.409 2.425 435,130 +0.01(+0.27%)
Jan 11, 2013 2.412 2.422 2.396 2.419 233,755 +0.01(+0.55%)
Jan 10, 2013 2.399 2.422 2.382 2.406 358,581 +0.02(+0.83%)
Jan 09, 2013 2.366 2.392 2.330 2.386 272,575 +0.03(+1.40%)
Jan 08, 2013 2.382 2.409 2.293 2.353 606,368 -0.04(-1.79%)
Jan 07, 2013 2.392 2.409 2.379 2.396 270,344 +0.01(+0.41%)
Jan 04, 2013 2.366 2.409 2.349 2.386 249,056 +0.03(+1.40%)
Jan 03, 2013 2.369 2.381 2.340 2.353 278,148 -0.01(-0.28%)
Jan 02, 2013 2.343 2.402 2.303 2.359 635,663 +0.06(+2.44%)
Dec 31, 2012 2.303 2.307 2.287 2.303 435,439 +0.01(+0.43%)
Dec 28, 2012 2.290 2.300 2.280 2.293 227,336 +0.00(+0.00%)
Dec 27, 2012 2.326 2.326 2.280 2.293 438,482 -0.02(-1.00%)
Dec 26, 2012 2.359 2.359 2.297 2.317 284,824 -0.07(-2.77%)
Dec 24, 2012 2.353 2.392 2.320 2.382 166,664 +0.04(+1.69%)
Dec 21, 2012 2.363 2.379 2.313 2.343 1,149,836 -0.04(-1.53%)
Dec 20, 2012 2.382 2.396 2.343 2.379 373,003 +0.00(+0.00%)
Dec 19, 2012 2.356 2.409 2.336 2.379 657,118 +0.02(+0.70%)
Dec 18, 2012 2.290 2.369 2.280 2.363 507,676 +0.08(+3.62%)
Dec 17, 2012 2.280 2.297 2.260 2.280 314,949 -0.00(-0.01%)
Dec 14, 2012 2.283 2.297 2.261 2.280 353,185 +0.00(+0.01%)
Dec 13, 2012 2.261 2.293 2.261 2.280 237,323 +0.01(+0.43%)
Dec 12, 2012 2.297 2.297 2.261 2.270 240,409 -0.03(-1.14%)
Dec 11, 2012 2.303 2.310 2.261 2.297 286,125 +0.00(+0.14%)
Dec 10, 2012 2.303 2.303 2.270 2.293 199,084 -0.01(-0.28%)
Dec 07, 2012 2.261 2.305 2.241 2.300 305,831 +0.05(+2.33%)
Dec 06, 2012 2.254 2.257 2.231 2.247 322,173 -0.01(-0.59%)
Dec 05, 2012 2.293 2.293 2.252 2.261 355,856 -0.03(-1.27%)
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.