Skip to main content

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

Historical Prices

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.