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

Gladstone Investment (NQ: GAIN )

13.84 UNCHANGED
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 (%)
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%)
Mar 01, 2013 2.470 2.526 2.460 2.490 366,565 +0.00(+0.00%)
Feb 28, 2013 2.516 2.526 2.446 2.490 409,145 -0.02(-0.79%)
Feb 27, 2013 2.493 2.536 2.470 2.510 313,378 +0.02(+0.94%)
Feb 26, 2013 2.463 2.510 2.463 2.486 259,872 -0.02(-0.66%)
Feb 22, 2013 2.506 2.520 2.460 2.503 312,945 +0.01(+0.27%)
Feb 21, 2013 2.480 2.520 2.477 2.496 285,472 +0.00(+0.00%)
Feb 20, 2013 2.513 2.539 2.490 2.496 413,044 -0.02(-0.92%)
Feb 19, 2013 2.546 2.566 2.483 2.520 375,134 -0.01(-0.53%)
Feb 15, 2013 2.516 2.549 2.490 2.533 634,465 +0.02(+0.79%)
Feb 14, 2013 2.470 2.516 2.453 2.513 578,974 +0.03(+1.34%)
Feb 13, 2013 2.493 2.500 2.463 2.480 527,465 +0.01(+0.27%)
Feb 12, 2013 2.483 2.486 2.450 2.473 312,828 -0.00(-0.13%)
Feb 11, 2013 2.473 2.476 2.447 2.476 313,628 +0.01(+0.40%)
Feb 08, 2013 2.443 2.476 2.437 2.466 257,115 +0.02(+0.81%)
Feb 07, 2013 2.466 2.466 2.427 2.447 251,270 -0.02(-0.80%)
Feb 06, 2013 2.453 2.466 2.427 2.466 328,017 +0.02(+0.95%)
Feb 04, 2013 2.470 2.490 2.420 2.443 447,757 -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.