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

Gladstone Investment (NQ: GAIN )

13.88 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 1.968 2.025 1.942 2.008 540,363 +0.05(+2.50%)
May 23, 2011 1.971 1.991 1.956 1.959 597,393 -0.03(-1.30%)
May 20, 2011 2.060 2.070 1.965 1.985 949,596 -0.09(-4.23%)
May 19, 2011 2.068 2.094 2.043 2.073 249,758 +0.02(+1.05%)
May 18, 2011 2.063 2.063 2.008 2.051 492,217 -0.01(-0.35%)
May 17, 2011 2.058 2.078 2.051 2.058 297,287 -0.01(-0.41%)
May 16, 2011 2.073 2.101 2.061 2.067 314,087 -0.02(-0.82%)
May 13, 2011 2.138 2.141 2.073 2.084 246,240 -0.05(-2.28%)
May 12, 2011 2.096 2.138 2.087 2.133 202,325 +0.03(+1.36%)
May 11, 2011 2.116 2.130 2.101 2.104 319,037 -0.02(-1.08%)
May 10, 2011 2.141 2.141 2.110 2.127 334,550 +0.00(+0.00%)
May 09, 2011 2.113 2.136 2.110 2.127 170,365 +0.02(+0.81%)
May 06, 2011 2.164 2.167 2.107 2.110 210,842 -0.02(-0.81%)
May 05, 2011 2.141 2.176 2.124 2.127 161,358 -0.02(-0.93%)
May 04, 2011 2.167 2.181 2.147 2.147 186,997 -0.02(-0.92%)
May 03, 2011 2.173 2.201 2.164 2.167 284,706 -0.01(-0.52%)
May 02, 2011 2.174 2.264 2.164 2.178 352,612 -0.03(-1.55%)
Apr 29, 2011 2.184 2.227 2.158 2.213 301,656 +0.04(+1.84%)
Apr 28, 2011 2.164 2.176 2.136 2.173 135,981 +0.01(+0.40%)
Apr 27, 2011 2.173 2.178 2.164 2.164 104,119 -0.01(-0.53%)
Apr 26, 2011 2.158 2.176 2.144 2.176 224,861 +0.03(+1.47%)
Apr 25, 2011 2.173 2.184 2.130 2.144 406,570 -0.03(-1.32%)
Apr 21, 2011 2.193 2.210 2.164 2.173 226,453 -0.01(-0.46%)
Apr 20, 2011 2.184 2.184 2.153 2.183 241,021 +0.03(+1.26%)
Apr 19, 2011 2.167 2.167 2.147 2.156 165,569 +0.00(+0.07%)
Apr 18, 2011 2.129 2.171 2.129 2.154 356,864 +0.03(+1.20%)
Apr 15, 2011 2.117 2.154 2.117 2.129 349,211 +0.00(+0.00%)
Apr 14, 2011 2.075 2.146 2.072 2.129 290,998 +0.05(+2.60%)
Apr 13, 2011 2.063 2.092 2.063 2.075 451,859 +0.03(+1.25%)
Apr 12, 2011 2.080 2.114 2.046 2.049 219,758 -0.05(-2.44%)
Apr 11, 2011 2.131 2.131 2.095 2.100 166,171 -0.03(-1.47%)
Apr 08, 2011 2.131 2.137 2.089 2.131 181,164 +0.00(+0.13%)
Apr 07, 2011 2.137 2.151 2.106 2.129 150,256 +0.00(+0.13%)
Apr 06, 2011 2.160 2.160 2.123 2.126 227,699 -0.03(-1.19%)
Apr 05, 2011 2.188 2.188 2.140 2.151 211,010 -0.03(-1.56%)
Apr 04, 2011 2.174 2.205 2.157 2.185 198,272 +0.03(+1.18%)
Apr 01, 2011 2.214 2.214 2.151 2.160 254,308 -0.05(-2.06%)
Mar 31, 2011 2.205 2.205 2.191 2.205 194,444 +0.00(+0.00%)
Mar 30, 2011 2.225 2.242 2.203 2.205 193,392 -0.02(-0.77%)
Mar 29, 2011 2.214 2.251 2.197 2.222 182,076 +0.00(+0.13%)
Mar 28, 2011 2.245 2.259 2.220 2.220 189,746 -0.01(-0.38%)
Mar 25, 2011 2.228 2.245 2.174 2.228 86,525 +0.02(+0.77%)
Mar 24, 2011 2.217 2.245 2.193 2.211 300,357 +0.01(+0.39%)
Mar 23, 2011 2.126 2.205 2.126 2.203 203,501 +0.07(+3.06%)
Mar 22, 2011 2.185 2.185 2.137 2.137 134,562 -0.04(-1.83%)
Mar 21, 2011 2.137 2.177 2.097 2.177 170,313 +0.08(+3.94%)
Mar 18, 2011 2.066 2.095 2.049 2.095 335,738 +0.05(+2.50%)
Mar 17, 2011 2.149 2.149 2.001 2.043 930,725 -0.07(-3.23%)
Mar 16, 2011 2.145 2.168 2.106 2.112 330,396 -0.03(-1.58%)
Mar 15, 2011 2.137 2.162 2.112 2.145 193,117 -0.03(-1.43%)
Mar 14, 2011 2.185 2.199 2.162 2.177 132,103 -0.03(-1.28%)
Mar 11, 2011 2.154 2.230 2.154 2.205 198,692 +0.05(+2.09%)
Mar 10, 2011 2.219 2.219 2.160 2.160 330,775 -0.08(-3.54%)
Mar 09, 2011 2.315 2.346 2.236 2.239 243,246 -0.09(-3.77%)
Mar 08, 2011 2.261 2.351 2.261 2.326 216,667 +0.07(+2.87%)
Mar 07, 2011 2.332 2.352 2.233 2.261 410,563 -0.07(-2.91%)
Mar 04, 2011 2.349 2.417 2.307 2.329 339,481 -0.01(-0.48%)
Mar 03, 2011 2.278 2.346 2.278 2.341 177,399 +0.08(+3.50%)
Mar 02, 2011 2.290 2.301 2.239 2.261 167,448 -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.