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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2013 2.494 2.507 2.460 2.466 376,174 -0.02(-0.82%)
May 30, 2013 2.460 2.514 2.456 2.487 234,310 +0.03(+1.24%)
May 29, 2013 2.460 2.473 2.450 2.456 298,362 -0.01(-0.55%)
May 28, 2013 2.511 2.534 2.460 2.470 488,545 -0.03(-1.22%)
May 24, 2013 2.494 2.500 2.460 2.500 0 +0.00(+0.00%)
May 23, 2013 2.477 2.507 2.450 2.500 0 +0.00(+0.14%)
May 22, 2013 2.545 2.545 2.487 2.497 0 -0.03(-1.34%)
May 21, 2013 2.531 2.545 2.524 2.531 0 +0.01(+0.27%)
May 20, 2013 2.500 2.538 2.496 2.524 0 +0.02(+0.95%)
May 17, 2013 2.494 2.504 2.477 2.500 0 +0.01(+0.41%)
May 16, 2013 2.460 2.504 2.460 2.490 346,495 +0.03(+1.24%)
May 15, 2013 2.466 2.466 2.446 2.460 0 +0.01(+0.55%)
May 13, 2013 2.433 2.453 2.426 2.446 0 +0.00(+0.14%)
May 10, 2013 2.443 2.460 2.433 2.443 0 +0.01(+0.42%)
May 09, 2013 2.426 2.446 2.426 2.433 0 +0.01(+0.28%)
May 08, 2013 2.439 2.439 2.426 2.426 0 -0.01(-0.55%)
May 07, 2013 2.450 2.450 2.436 2.439 0 -0.01(-0.41%)
May 06, 2013 2.433 2.460 2.433 2.450 0 +0.01(+0.41%)
May 03, 2013 2.446 2.453 2.423 2.439 0 +0.02(+0.70%)
May 02, 2013 2.413 2.480 2.406 2.423 0 +0.02(+0.70%)
May 01, 2013 2.493 2.524 2.396 2.406 0 -0.10(-4.03%)
Apr 30, 2013 2.507 2.530 2.483 2.507 0 +0.00(+0.00%)
Apr 29, 2013 2.477 2.507 2.473 2.507 237,068 +0.03(+1.22%)
Apr 26, 2013 2.480 2.517 2.477 2.477 429,100 -0.01(-0.27%)
Apr 25, 2013 2.456 2.483 2.443 2.483 321,180 +0.03(+1.10%)
Apr 24, 2013 2.450 2.477 2.433 2.456 434,017 -0.00(-0.14%)
Apr 23, 2013 2.487 2.487 2.429 2.460 395,504 -0.00(-0.14%)
Apr 22, 2013 2.429 2.477 2.379 2.463 471,059 +0.02(+0.97%)
Apr 19, 2013 2.382 2.443 2.382 2.439 336,675 +0.05(+2.12%)
Apr 18, 2013 2.426 2.460 2.364 2.389 450,836 -0.04(-1.53%)
Apr 17, 2013 2.443 2.459 2.413 2.426 367,388 -0.03(-1.23%)
Apr 16, 2013 2.463 2.473 2.433 2.456 288,586 +0.02(+0.96%)
Apr 15, 2013 2.456 2.480 2.429 2.433 392,829 -0.04(-1.76%)
Apr 12, 2013 2.473 2.494 2.446 2.476 179,976 +0.00(+0.00%)
Apr 11, 2013 2.490 2.516 2.456 2.476 270,906 -0.02(-0.94%)
Apr 10, 2013 2.449 2.500 2.433 2.500 287,226 +0.06(+2.61%)
Apr 09, 2013 2.466 2.466 2.396 2.436 369,235 -0.02(-0.82%)
Apr 08, 2013 2.459 2.476 2.419 2.456 239,133 +0.00(+0.14%)
Apr 05, 2013 2.393 2.456 2.393 2.453 242,357 +0.02(+0.96%)
Apr 04, 2013 2.426 2.453 2.399 2.429 263,584 -0.01(-0.27%)
Apr 03, 2013 2.443 2.449 2.416 2.436 267,176 -0.01(-0.41%)
Apr 02, 2013 2.433 2.470 2.409 2.446 466,426 +0.02(+0.97%)
Apr 01, 2013 2.443 2.459 2.416 2.423 510,742 -0.02(-0.96%)
Mar 28, 2013 2.490 2.493 2.429 2.446 649,005 -0.04(-1.48%)
Mar 27, 2013 2.443 2.490 2.436 2.483 156,941 +0.02(+0.82%)
Mar 26, 2013 2.493 2.493 2.433 2.463 530,552 -0.03(-1.08%)
Mar 25, 2013 2.503 2.510 2.476 2.490 260,452 -0.00(-0.13%)
Mar 22, 2013 2.483 2.496 2.473 2.493 360,344 +0.01(+0.40%)
Mar 21, 2013 2.483 2.503 2.476 2.483 454,920 -0.02(-0.67%)
Mar 20, 2013 2.516 2.526 2.486 2.500 426,025 -0.01(-0.53%)
Mar 19, 2013 2.490 2.536 2.490 2.513 452,228 +0.02(+0.81%)
Mar 18, 2013 2.480 2.510 2.473 2.493 280,027 -0.02(-0.80%)
Mar 15, 2013 2.526 2.526 2.486 2.513 328,368 -0.01(-0.53%)
Mar 14, 2013 2.500 2.526 2.493 2.526 256,119 +0.02(+0.94%)
Mar 13, 2013 2.506 2.516 2.476 2.503 298,349 +0.01(+0.27%)
Mar 12, 2013 2.493 2.503 2.476 2.496 271,052 +0.01(+0.40%)
Mar 11, 2013 2.506 2.539 2.473 2.486 423,245 -0.03(-1.19%)
Mar 08, 2013 2.536 2.539 2.506 2.516 204,279 +0.00(+0.00%)
Mar 07, 2013 2.513 2.526 2.493 2.516 272,698 -0.01(-0.26%)
Mar 06, 2013 2.536 2.536 2.493 2.523 280,327 +0.00(+0.00%)
Mar 05, 2013 2.526 2.556 2.490 2.523 469,781 +0.01(+0.26%)
Mar 04, 2013 2.480 2.533 2.456 2.516 352,946 +0.03(+1.07%)
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.