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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 2.578 2.604 2.520 2.526 247,329 -0.05(-2.01%)
Sep 27, 2012 2.539 2.597 2.491 2.578 161,840 +0.04(+1.66%)
Sep 26, 2012 2.504 2.559 2.504 2.536 137,386 +0.02(+0.77%)
Sep 25, 2012 2.581 2.597 2.504 2.517 261,190 -0.06(-2.50%)
Sep 24, 2012 2.565 2.605 2.555 2.581 264,796 +0.02(+0.63%)
Sep 21, 2012 2.572 2.584 2.539 2.565 222,210 +0.02(+0.89%)
Sep 20, 2012 2.549 2.549 2.510 2.542 93,366 -0.02(-0.63%)
Sep 19, 2012 2.555 2.578 2.507 2.559 140,138 +0.00(+0.00%)
Sep 18, 2012 2.604 2.604 2.513 2.559 193,460 -0.04(-1.49%)
Sep 17, 2012 2.578 2.607 2.542 2.597 195,633 +0.03(+1.00%)
Sep 14, 2012 2.552 2.578 2.539 2.572 301,767 +0.03(+1.01%)
Sep 13, 2012 2.517 2.565 2.501 2.546 301,979 +0.03(+1.02%)
Sep 12, 2012 2.536 2.555 2.494 2.520 162,299 -0.00(-0.13%)
Sep 11, 2012 2.504 2.562 2.488 2.523 168,037 +0.02(+0.77%)
Sep 10, 2012 2.472 2.520 2.456 2.504 169,750 +0.03(+1.04%)
Sep 07, 2012 2.488 2.501 2.453 2.478 159,975 -0.01(-0.26%)
Sep 06, 2012 2.450 2.488 2.450 2.485 155,406 +0.05(+2.25%)
Sep 05, 2012 2.482 2.488 2.427 2.430 189,470 -0.04(-1.69%)
Sep 04, 2012 2.443 2.478 2.414 2.472 202,758 +0.03(+1.18%)
Aug 31, 2012 2.466 2.501 2.408 2.443 206,505 +0.01(+0.26%)
Aug 30, 2012 2.446 2.453 2.437 2.437 91,421 -0.02(-0.65%)
Aug 29, 2012 2.398 2.455 2.398 2.453 243,578 +0.01(+0.53%)
Aug 27, 2012 2.376 2.440 2.376 2.440 152,160 +0.06(+2.70%)
Aug 24, 2012 2.344 2.430 2.344 2.376 155,867 +0.02(+0.95%)
Aug 23, 2012 2.424 2.446 2.347 2.353 793,378 -0.09(-3.68%)
Aug 22, 2012 2.421 2.462 2.421 2.443 277,673 +0.02(+0.66%)
Aug 21, 2012 2.453 2.456 2.414 2.427 400,620 -0.03(-1.18%)
Aug 20, 2012 2.446 2.466 2.424 2.456 177,727 +0.00(+0.00%)
Aug 17, 2012 2.418 2.462 2.418 2.456 282,263 +0.03(+1.18%)
Aug 16, 2012 2.392 2.434 2.367 2.427 248,609 +0.04(+1.47%)
Aug 15, 2012 2.344 2.396 2.328 2.392 185,535 +0.05(+2.32%)
Aug 14, 2012 2.367 2.376 2.335 2.338 165,373 -0.01(-0.27%)
Aug 13, 2012 2.376 2.383 2.332 2.344 142,925 -0.03(-1.21%)
Aug 10, 2012 2.367 2.383 2.344 2.373 112,246 +0.01(+0.40%)
Aug 09, 2012 2.344 2.386 2.344 2.363 120,548 +0.01(+0.54%)
Aug 08, 2012 2.367 2.386 2.341 2.351 126,831 -0.02(-0.67%)
Aug 07, 2012 2.402 2.421 2.341 2.367 291,825 -0.03(-1.07%)
Aug 06, 2012 2.392 2.411 2.373 2.392 248,904 +0.01(+0.27%)
Aug 03, 2012 2.456 2.456 2.363 2.386 236,652 -0.02(-0.93%)
Aug 02, 2012 2.312 2.424 2.303 2.408 475,195 +0.08(+3.28%)
Aug 01, 2012 2.312 2.389 2.312 2.332 382,527 +0.03(+1.25%)
Jul 31, 2012 2.472 2.472 2.296 2.303 466,595 -0.06(-2.43%)
Jul 30, 2012 2.402 2.418 2.348 2.360 235,633 -0.03(-1.20%)
Jul 27, 2012 2.373 2.395 2.363 2.389 227,343 +0.02(+0.81%)
Jul 26, 2012 2.376 2.386 2.348 2.370 228,992 +0.04(+1.78%)
Jul 25, 2012 2.341 2.347 2.316 2.328 110,955 +0.02(+0.69%)
Jul 24, 2012 2.392 2.408 2.312 2.312 244,393 -0.06(-2.55%)
Jul 23, 2012 2.386 2.424 2.373 2.373 151,957 -0.04(-1.85%)
Jul 20, 2012 2.418 2.485 2.415 2.418 185,799 -0.02(-0.66%)
Jul 19, 2012 2.437 2.453 2.424 2.434 68,661 -0.00(-0.13%)
Jul 18, 2012 2.485 2.497 2.418 2.437 180,475 -0.04(-1.80%)
Jul 17, 2012 2.447 2.488 2.434 2.481 163,132 +0.05(+2.09%)
Jul 16, 2012 2.428 2.447 2.418 2.431 99,788 +0.00(+0.13%)
Jul 13, 2012 2.402 2.434 2.393 2.428 178,533 +0.04(+1.59%)
Jul 12, 2012 2.367 2.399 2.352 2.390 142,808 +0.00(+0.13%)
Jul 11, 2012 2.383 2.396 2.345 2.386 225,346 +0.01(+0.27%)
Jul 10, 2012 2.355 2.383 2.348 2.380 100,886 +0.03(+1.35%)
Jul 09, 2012 2.342 2.374 2.341 2.348 127,710 -0.01(-0.27%)
Jul 06, 2012 2.355 2.390 2.348 2.355 156,547 -0.03(-1.33%)
Jul 05, 2012 2.377 2.390 2.374 2.386 105,184 +0.01(+0.53%)
Jul 03, 2012 2.377 2.390 2.348 2.374 104,048 +0.00(+0.13%)
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.