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 2.495 2.508 2.461 2.468 375,982 -0.02(-0.82%)
May 30, 2013 2.461 2.515 2.458 2.488 234,190 +0.03(+1.24%)
May 29, 2013 2.461 2.475 2.451 2.458 298,210 -0.01(-0.55%)
May 28, 2013 2.512 2.536 2.461 2.471 488,296 -0.03(-1.22%)
May 24, 2013 2.495 2.502 2.461 2.502 0 +0.00(+0.00%)
May 23, 2013 2.478 2.508 2.451 2.502 0 +0.00(+0.14%)
May 22, 2013 2.546 2.546 2.488 2.498 0 -0.03(-1.34%)
May 21, 2013 2.532 2.546 2.525 2.532 0 +0.01(+0.27%)
May 20, 2013 2.502 2.539 2.497 2.525 0 +0.02(+0.95%)
May 17, 2013 2.495 2.505 2.478 2.502 0 +0.01(+0.41%)
May 16, 2013 2.461 2.505 2.461 2.491 346,318 +0.03(+1.24%)
May 15, 2013 2.468 2.468 2.447 2.461 0 +0.01(+0.55%)
May 13, 2013 2.434 2.454 2.427 2.447 0 +0.00(+0.14%)
May 10, 2013 2.444 2.461 2.434 2.444 0 +0.01(+0.42%)
May 09, 2013 2.427 2.447 2.427 2.434 0 +0.01(+0.28%)
May 08, 2013 2.441 2.441 2.427 2.427 0 -0.01(-0.55%)
May 07, 2013 2.451 2.451 2.437 2.441 0 -0.01(-0.41%)
May 06, 2013 2.434 2.461 2.434 2.451 0 +0.01(+0.41%)
May 03, 2013 2.447 2.454 2.424 2.441 0 +0.02(+0.70%)
May 02, 2013 2.414 2.481 2.407 2.424 0 +0.02(+0.70%)
May 01, 2013 2.495 2.525 2.397 2.407 0 -0.10(-4.03%)
Apr 30, 2013 2.508 2.532 2.485 2.508 0 +0.00(+0.00%)
Apr 29, 2013 2.478 2.508 2.474 2.508 236,947 +0.03(+1.22%)
Apr 26, 2013 2.481 2.518 2.478 2.478 428,881 -0.01(-0.27%)
Apr 25, 2013 2.458 2.485 2.444 2.485 321,016 +0.03(+1.10%)
Apr 24, 2013 2.451 2.478 2.434 2.458 433,796 -0.00(-0.14%)
Apr 23, 2013 2.488 2.488 2.431 2.461 395,302 -0.00(-0.14%)
Apr 22, 2013 2.431 2.478 2.380 2.464 470,819 +0.02(+0.97%)
Apr 19, 2013 2.383 2.444 2.383 2.441 336,503 +0.05(+2.12%)
Apr 18, 2013 2.427 2.461 2.365 2.390 450,606 -0.04(-1.53%)
Apr 17, 2013 2.444 2.461 2.414 2.427 367,201 -0.03(-1.23%)
Apr 16, 2013 2.464 2.474 2.434 2.457 288,438 +0.02(+0.96%)
Apr 15, 2013 2.457 2.481 2.431 2.434 392,629 -0.04(-1.76%)
Apr 12, 2013 2.474 2.496 2.447 2.477 179,884 +0.00(+0.00%)
Apr 11, 2013 2.491 2.518 2.457 2.477 270,768 -0.02(-0.94%)
Apr 10, 2013 2.451 2.501 2.434 2.501 287,079 +0.06(+2.61%)
Apr 09, 2013 2.467 2.467 2.397 2.437 369,047 -0.02(-0.82%)
Apr 08, 2013 2.461 2.477 2.421 2.457 239,011 +0.00(+0.14%)
Apr 05, 2013 2.394 2.457 2.394 2.454 242,234 +0.02(+0.96%)
Apr 04, 2013 2.427 2.454 2.400 2.431 263,450 -0.01(-0.27%)
Apr 03, 2013 2.444 2.451 2.417 2.437 267,040 -0.01(-0.41%)
Apr 02, 2013 2.434 2.471 2.410 2.447 466,188 +0.02(+0.97%)
Apr 01, 2013 2.444 2.461 2.417 2.424 510,481 -0.02(-0.96%)
Mar 28, 2013 2.491 2.494 2.431 2.447 648,674 -0.04(-1.48%)
Mar 27, 2013 2.444 2.491 2.437 2.484 156,861 +0.02(+0.82%)
Mar 26, 2013 2.494 2.494 2.434 2.464 530,281 -0.03(-1.08%)
Mar 25, 2013 2.504 2.511 2.477 2.491 260,319 -0.00(-0.13%)
Mar 22, 2013 2.484 2.498 2.474 2.494 360,161 +0.01(+0.40%)
Mar 21, 2013 2.484 2.504 2.477 2.484 454,688 -0.02(-0.67%)
Mar 20, 2013 2.518 2.527 2.487 2.501 425,807 -0.01(-0.53%)
Mar 19, 2013 2.491 2.538 2.491 2.514 451,997 +0.02(+0.81%)
Mar 18, 2013 2.481 2.511 2.474 2.494 279,884 -0.02(-0.80%)
Mar 15, 2013 2.528 2.528 2.487 2.514 328,200 -0.01(-0.53%)
Mar 14, 2013 2.501 2.528 2.494 2.528 255,988 +0.02(+0.94%)
Mar 13, 2013 2.508 2.518 2.477 2.504 298,197 +0.01(+0.27%)
Mar 12, 2013 2.494 2.504 2.478 2.498 270,914 +0.01(+0.40%)
Mar 11, 2013 2.508 2.541 2.474 2.488 423,029 -0.03(-1.19%)
Mar 08, 2013 2.537 2.541 2.508 2.518 204,174 +0.00(+0.00%)
Mar 07, 2013 2.514 2.527 2.494 2.518 272,559 -0.01(-0.26%)
Mar 06, 2013 2.537 2.537 2.494 2.524 280,184 +0.00(+0.00%)
Mar 05, 2013 2.527 2.557 2.491 2.524 469,541 +0.01(+0.26%)
Mar 04, 2013 2.481 2.534 2.458 2.518 352,766 +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.