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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2013 2.531 2.541 2.460 2.504 406,808 -0.02(-0.79%)
Feb 27, 2013 2.507 2.551 2.484 2.524 311,589 +0.02(+0.94%)
Feb 26, 2013 2.477 2.524 2.477 2.501 258,389 -0.02(-0.66%)
Feb 22, 2013 2.521 2.534 2.474 2.517 311,158 +0.01(+0.27%)
Feb 21, 2013 2.494 2.534 2.492 2.511 283,842 +0.00(+0.00%)
Feb 20, 2013 2.527 2.554 2.504 2.511 410,685 -0.02(-0.92%)
Feb 19, 2013 2.561 2.581 2.497 2.534 372,991 -0.01(-0.52%)
Feb 15, 2013 2.531 2.564 2.504 2.547 630,842 +0.02(+0.79%)
Feb 14, 2013 2.484 2.531 2.467 2.527 575,667 +0.03(+1.34%)
Feb 13, 2013 2.507 2.514 2.477 2.494 524,453 +0.01(+0.27%)
Feb 12, 2013 2.497 2.500 2.464 2.487 311,042 -0.00(-0.13%)
Feb 11, 2013 2.487 2.491 2.461 2.491 311,837 +0.01(+0.40%)
Feb 08, 2013 2.457 2.491 2.451 2.481 255,647 +0.02(+0.81%)
Feb 07, 2013 2.481 2.481 2.441 2.461 249,835 -0.02(-0.80%)
Feb 06, 2013 2.467 2.481 2.441 2.481 326,144 +0.02(+0.95%)
Feb 04, 2013 2.484 2.504 2.434 2.457 445,200 -0.03(-1.07%)
Feb 01, 2013 2.484 2.497 2.457 2.484 222,663 +0.00(+0.13%)
Jan 31, 2013 2.444 2.481 2.434 2.481 274,065 +0.04(+1.77%)
Jan 30, 2013 2.477 2.484 2.424 2.437 282,867 -0.05(-2.00%)
Jan 29, 2013 2.457 2.491 2.448 2.487 207,477 +0.02(+0.94%)
Jan 28, 2013 2.431 2.467 2.427 2.464 243,102 +0.03(+1.09%)
Jan 25, 2013 2.451 2.457 2.408 2.437 379,955 +0.00(+0.00%)
Jan 24, 2013 2.441 2.457 2.424 2.437 229,701 -0.01(-0.27%)
Jan 23, 2013 2.441 2.471 2.434 2.444 257,662 -0.01(-0.27%)
Jan 22, 2013 2.447 2.461 2.431 2.451 268,771 +0.01(+0.41%)
Jan 18, 2013 2.451 2.454 2.424 2.441 310,976 +0.00(+0.00%)
Jan 17, 2013 2.441 2.454 2.417 2.441 260,480 +0.00(+0.00%)
Jan 16, 2013 2.447 2.461 2.414 2.441 312,915 +0.01(+0.41%)
Jan 15, 2013 2.408 2.444 2.391 2.431 371,441 +0.01(+0.27%)
Jan 14, 2013 2.418 2.444 2.408 2.424 435,352 +0.01(+0.27%)
Jan 11, 2013 2.411 2.421 2.394 2.418 233,874 +0.01(+0.55%)
Jan 10, 2013 2.398 2.421 2.381 2.404 358,764 +0.02(+0.83%)
Jan 09, 2013 2.365 2.391 2.329 2.385 272,714 +0.03(+1.40%)
Jan 08, 2013 2.381 2.408 2.292 2.352 606,677 -0.04(-1.79%)
Jan 07, 2013 2.391 2.408 2.378 2.394 270,482 +0.01(+0.42%)
Jan 04, 2013 2.365 2.408 2.347 2.385 249,183 +0.03(+1.40%)
Jan 03, 2013 2.368 2.380 2.338 2.352 278,290 -0.01(-0.28%)
Jan 02, 2013 2.342 2.401 2.302 2.358 635,987 +0.06(+2.44%)
Dec 31, 2012 2.302 2.305 2.286 2.302 435,661 +0.01(+0.43%)
Dec 28, 2012 2.289 2.299 2.279 2.292 227,452 +0.00(+0.00%)
Dec 27, 2012 2.325 2.325 2.279 2.292 438,706 -0.02(-1.00%)
Dec 26, 2012 2.358 2.358 2.296 2.315 284,969 -0.07(-2.77%)
Dec 24, 2012 2.352 2.391 2.319 2.381 166,749 +0.04(+1.69%)
Dec 21, 2012 2.361 2.378 2.312 2.342 1,150,423 -0.04(-1.53%)
Dec 20, 2012 2.381 2.394 2.342 2.378 373,194 +0.00(+0.00%)
Dec 19, 2012 2.355 2.408 2.335 2.378 657,454 +0.02(+0.70%)
Dec 18, 2012 2.289 2.368 2.279 2.361 507,935 +0.08(+3.62%)
Dec 17, 2012 2.279 2.296 2.259 2.279 315,110 -0.00(-0.01%)
Dec 14, 2012 2.282 2.295 2.259 2.279 353,365 +0.00(+0.01%)
Dec 13, 2012 2.259 2.292 2.259 2.279 237,445 +0.01(+0.43%)
Dec 12, 2012 2.295 2.295 2.259 2.269 240,532 -0.03(-1.14%)
Dec 11, 2012 2.302 2.309 2.259 2.295 286,271 +0.00(+0.14%)
Dec 10, 2012 2.302 2.302 2.269 2.292 199,185 -0.01(-0.28%)
Dec 07, 2012 2.259 2.304 2.240 2.299 305,987 +0.05(+2.33%)
Dec 06, 2012 2.253 2.256 2.230 2.246 322,337 -0.01(-0.59%)
Dec 05, 2012 2.292 2.292 2.251 2.260 356,037 -0.03(-1.27%)
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.