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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2011 2.109 2.109 2.060 2.066 206,664 -0.03(-1.24%)
Jun 29, 2011 2.164 2.164 2.089 2.092 212,280 -0.02(-0.96%)
Jun 28, 2011 2.112 2.153 2.103 2.112 205,171 +0.00(+0.00%)
Jun 27, 2011 2.103 2.158 2.098 2.112 404,238 +0.01(+0.69%)
Jun 24, 2011 2.080 2.112 2.054 2.098 1,303,375 +0.03(+1.40%)
Jun 23, 2011 2.051 2.095 2.046 2.069 349,939 -0.02(-0.97%)
Jun 22, 2011 2.112 2.112 2.077 2.089 274,581 -0.04(-1.77%)
Jun 21, 2011 2.173 2.173 2.101 2.127 316,393 -0.03(-1.21%)
Jun 20, 2011 2.158 2.170 2.109 2.153 179,495 +0.02(+1.09%)
Jun 17, 2011 2.147 2.167 2.103 2.130 384,894 -0.00(-0.14%)
Jun 16, 2011 2.098 2.167 2.092 2.132 274,906 +0.05(+2.29%)
Jun 15, 2011 2.102 2.136 2.059 2.085 337,153 -0.04(-1.89%)
Jun 14, 2011 2.085 2.144 2.082 2.125 300,066 +0.06(+3.07%)
Jun 13, 2011 2.079 2.111 2.047 2.062 229,746 -0.01(-0.42%)
Jun 10, 2011 2.079 2.090 2.062 2.070 271,691 -0.01(-0.42%)
Jun 09, 2011 2.088 2.111 2.076 2.079 342,825 -0.01(-0.28%)
Jun 08, 2011 2.033 2.112 2.033 2.085 324,915 +0.05(+2.26%)
Jun 07, 2011 2.027 2.088 2.027 2.039 288,558 +0.03(+1.43%)
Jun 06, 2011 2.093 2.108 2.010 2.010 370,219 -0.04(-2.10%)
Jun 03, 2011 2.070 2.090 2.047 2.053 351,763 +0.05(+2.29%)
May 24, 2011 1.967 2.024 1.941 2.007 540,639 +0.05(+2.50%)
May 23, 2011 1.970 1.990 1.955 1.958 597,698 -0.03(-1.30%)
May 20, 2011 2.059 2.069 1.964 1.984 950,080 -0.09(-4.23%)
May 19, 2011 2.067 2.093 2.042 2.072 249,886 +0.02(+1.05%)
May 18, 2011 2.062 2.062 2.007 2.050 492,469 -0.01(-0.35%)
May 17, 2011 2.057 2.077 2.050 2.057 297,439 -0.01(-0.41%)
May 16, 2011 2.072 2.100 2.060 2.066 314,248 -0.02(-0.82%)
May 13, 2011 2.137 2.140 2.072 2.083 246,366 -0.05(-2.28%)
May 12, 2011 2.095 2.137 2.086 2.132 202,428 +0.03(+1.36%)
May 11, 2011 2.115 2.129 2.100 2.103 319,200 -0.02(-1.08%)
May 10, 2011 2.140 2.140 2.109 2.126 334,720 +0.00(+0.00%)
May 09, 2011 2.112 2.135 2.109 2.126 170,452 +0.02(+0.81%)
May 06, 2011 2.163 2.166 2.106 2.109 210,949 -0.02(-0.81%)
May 05, 2011 2.140 2.175 2.123 2.126 161,440 -0.02(-0.93%)
May 04, 2011 2.166 2.180 2.146 2.146 187,093 -0.02(-0.92%)
May 03, 2011 2.172 2.200 2.163 2.166 284,851 -0.01(-0.52%)
May 02, 2011 2.172 2.263 2.163 2.177 352,792 -0.03(-1.55%)
Apr 29, 2011 2.183 2.226 2.157 2.212 301,810 +0.04(+1.84%)
Apr 28, 2011 2.163 2.175 2.135 2.172 136,051 +0.01(+0.40%)
Apr 27, 2011 2.172 2.177 2.163 2.163 104,173 -0.01(-0.53%)
Apr 26, 2011 2.157 2.175 2.143 2.175 224,976 +0.03(+1.47%)
Apr 25, 2011 2.172 2.183 2.129 2.143 406,778 -0.03(-1.32%)
Apr 21, 2011 2.192 2.209 2.163 2.172 226,568 -0.01(-0.46%)
Apr 20, 2011 2.183 2.183 2.152 2.182 241,144 +0.03(+1.26%)
Apr 19, 2011 2.166 2.166 2.146 2.155 165,654 +0.00(+0.07%)
Apr 18, 2011 2.128 2.170 2.128 2.153 357,047 +0.03(+1.20%)
Apr 15, 2011 2.116 2.153 2.116 2.128 349,390 +0.00(+0.00%)
Apr 14, 2011 2.074 2.145 2.071 2.128 291,146 +0.05(+2.60%)
Apr 13, 2011 2.062 2.091 2.062 2.074 452,090 +0.03(+1.25%)
Apr 12, 2011 2.079 2.113 2.045 2.048 219,870 -0.05(-2.44%)
Apr 11, 2011 2.130 2.130 2.093 2.099 166,256 -0.03(-1.47%)
Apr 08, 2011 2.130 2.136 2.088 2.130 181,257 +0.00(+0.13%)
Apr 07, 2011 2.136 2.150 2.105 2.128 150,333 +0.00(+0.13%)
Apr 06, 2011 2.159 2.159 2.122 2.125 227,816 -0.03(-1.19%)
Apr 05, 2011 2.187 2.187 2.139 2.150 211,118 -0.03(-1.56%)
Apr 04, 2011 2.173 2.204 2.156 2.184 198,374 +0.03(+1.18%)
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.