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

Gladstone Investment (NQ: GAIN )

14.04 +0.09 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 24, 2011 1.979 2.037 1.953 2.020 537,277 +0.05(+2.50%)
May 23, 2011 1.982 2.002 1.968 1.970 593,982 -0.03(-1.30%)
May 20, 2011 2.072 2.082 1.976 1.996 944,173 -0.09(-4.23%)
May 19, 2011 2.080 2.106 2.054 2.085 248,332 +0.02(+1.05%)
May 18, 2011 2.075 2.075 2.020 2.063 489,407 -0.01(-0.35%)
May 17, 2011 2.070 2.090 2.063 2.070 295,590 -0.01(-0.42%)
May 16, 2011 2.085 2.113 2.073 2.079 312,294 -0.02(-0.82%)
May 13, 2011 2.151 2.154 2.085 2.096 244,834 -0.05(-2.28%)
May 12, 2011 2.108 2.151 2.099 2.145 201,169 +0.03(+1.36%)
May 11, 2011 2.128 2.142 2.113 2.116 317,215 -0.02(-1.08%)
May 10, 2011 2.154 2.154 2.122 2.139 332,639 +0.00(+0.00%)
May 09, 2011 2.125 2.148 2.122 2.139 169,392 +0.02(+0.81%)
May 06, 2011 2.177 2.179 2.119 2.122 209,638 -0.02(-0.81%)
May 05, 2011 2.154 2.188 2.136 2.139 160,437 -0.02(-0.93%)
May 04, 2011 2.179 2.194 2.159 2.159 185,929 -0.02(-0.92%)
May 03, 2011 2.185 2.214 2.177 2.179 283,080 -0.01(-0.52%)
May 02, 2011 2.186 2.277 2.177 2.191 350,599 -0.03(-1.55%)
Apr 29, 2011 2.197 2.240 2.171 2.226 299,934 +0.04(+1.84%)
Apr 28, 2011 2.177 2.188 2.148 2.185 135,205 +0.01(+0.40%)
Apr 27, 2011 2.185 2.191 2.177 2.177 103,525 -0.01(-0.53%)
Apr 26, 2011 2.171 2.188 2.156 2.188 223,577 +0.03(+1.47%)
Apr 25, 2011 2.185 2.197 2.142 2.156 404,248 -0.03(-1.32%)
Apr 21, 2011 2.205 2.223 2.177 2.185 225,160 -0.01(-0.46%)
Apr 20, 2011 2.197 2.197 2.165 2.195 239,645 +0.03(+1.26%)
Apr 19, 2011 2.179 2.179 2.159 2.168 164,624 +0.00(+0.07%)
Apr 18, 2011 2.141 2.184 2.141 2.167 354,827 +0.03(+1.20%)
Apr 15, 2011 2.129 2.167 2.129 2.141 347,217 +0.00(+0.00%)
Apr 14, 2011 2.087 2.158 2.084 2.141 289,336 +0.05(+2.60%)
Apr 13, 2011 2.075 2.104 2.075 2.087 449,279 +0.03(+1.25%)
Apr 12, 2011 2.092 2.127 2.058 2.061 218,503 -0.05(-2.44%)
Apr 11, 2011 2.144 2.144 2.107 2.112 165,222 -0.03(-1.47%)
Apr 08, 2011 2.144 2.149 2.101 2.144 180,130 +0.00(+0.13%)
Apr 07, 2011 2.149 2.164 2.118 2.141 149,398 +0.00(+0.13%)
Apr 06, 2011 2.172 2.172 2.135 2.138 226,399 -0.03(-1.19%)
Apr 05, 2011 2.201 2.201 2.152 2.164 209,805 -0.03(-1.56%)
Apr 04, 2011 2.187 2.218 2.169 2.198 197,140 +0.03(+1.18%)
Apr 01, 2011 2.227 2.227 2.164 2.172 252,856 -0.05(-2.06%)
Mar 31, 2011 2.218 2.218 2.204 2.218 193,334 +0.00(+0.00%)
Mar 30, 2011 2.238 2.255 2.215 2.218 192,288 -0.02(-0.77%)
Mar 29, 2011 2.227 2.264 2.209 2.235 181,036 +0.00(+0.13%)
Mar 28, 2011 2.258 2.272 2.232 2.232 188,663 -0.01(-0.38%)
Mar 25, 2011 2.241 2.258 2.187 2.241 86,031 +0.02(+0.77%)
Mar 24, 2011 2.229 2.258 2.205 2.224 298,642 +0.01(+0.39%)
Mar 23, 2011 2.138 2.218 2.138 2.215 202,339 +0.07(+3.06%)
Mar 22, 2011 2.198 2.198 2.149 2.149 133,794 -0.04(-1.83%)
Mar 21, 2011 2.149 2.189 2.109 2.189 169,340 +0.08(+3.93%)
Mar 18, 2011 2.078 2.107 2.061 2.107 333,821 +0.05(+2.50%)
Mar 17, 2011 2.161 2.161 2.012 2.055 925,411 -0.07(-3.23%)
Mar 16, 2011 2.158 2.181 2.118 2.124 328,509 -0.03(-1.58%)
Mar 15, 2011 2.149 2.175 2.124 2.158 192,014 -0.03(-1.43%)
Mar 14, 2011 2.198 2.212 2.175 2.189 131,349 -0.03(-1.28%)
Mar 11, 2011 2.166 2.243 2.166 2.218 197,558 +0.05(+2.09%)
Mar 10, 2011 2.232 2.232 2.172 2.172 328,886 -0.08(-3.54%)
Mar 09, 2011 2.328 2.360 2.249 2.252 241,857 -0.09(-3.77%)
Mar 08, 2011 2.274 2.365 2.274 2.340 215,430 +0.07(+2.88%)
Mar 07, 2011 2.345 2.365 2.246 2.274 408,219 -0.07(-2.91%)
Mar 04, 2011 2.362 2.431 2.320 2.343 337,542 -0.01(-0.48%)
Mar 03, 2011 2.291 2.360 2.291 2.354 176,386 +0.08(+3.50%)
Mar 02, 2011 2.303 2.314 2.252 2.274 166,492 -0.02(-0.87%)
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.