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

Gladstone Investment (NQ: GAIN )

14.39 +0.07 (+0.49%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 7, 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 29, 2011 2.209 2.253 2.183 2.238 298,245 +0.04(+1.84%)
Apr 28, 2011 2.189 2.201 2.160 2.198 134,444 +0.01(+0.40%)
Apr 27, 2011 2.198 2.203 2.189 2.189 102,942 -0.01(-0.53%)
Apr 26, 2011 2.183 2.201 2.169 2.201 222,318 +0.03(+1.47%)
Apr 25, 2011 2.198 2.209 2.154 2.169 401,973 -0.03(-1.32%)
Apr 21, 2011 2.218 2.235 2.189 2.198 223,892 -0.01(-0.46%)
Apr 20, 2011 2.209 2.209 2.177 2.208 238,296 +0.03(+1.26%)
Apr 19, 2011 2.192 2.192 2.172 2.180 163,697 +0.00(+0.07%)
Apr 18, 2011 2.153 2.196 2.153 2.179 352,829 +0.03(+1.20%)
Apr 15, 2011 2.141 2.179 2.141 2.153 345,262 +0.00(+0.00%)
Apr 14, 2011 2.098 2.170 2.095 2.153 287,707 +0.05(+2.60%)
Apr 13, 2011 2.087 2.116 2.087 2.098 446,750 +0.03(+1.25%)
Apr 12, 2011 2.104 2.139 2.070 2.072 217,273 -0.05(-2.44%)
Apr 11, 2011 2.156 2.156 2.118 2.124 164,292 -0.03(-1.47%)
Apr 08, 2011 2.156 2.162 2.113 2.156 179,116 +0.00(+0.13%)
Apr 07, 2011 2.162 2.176 2.130 2.153 148,557 +0.00(+0.13%)
Apr 06, 2011 2.185 2.185 2.147 2.150 225,125 -0.03(-1.19%)
Apr 05, 2011 2.213 2.213 2.164 2.176 208,624 -0.03(-1.56%)
Apr 04, 2011 2.199 2.231 2.182 2.210 196,030 +0.03(+1.18%)
Apr 01, 2011 2.239 2.239 2.176 2.185 251,432 -0.05(-2.06%)
Mar 31, 2011 2.231 2.231 2.216 2.231 192,245 +0.00(+0.00%)
Mar 30, 2011 2.251 2.268 2.228 2.231 191,205 -0.02(-0.77%)
Mar 29, 2011 2.239 2.277 2.222 2.248 180,017 +0.00(+0.13%)
Mar 28, 2011 2.271 2.285 2.245 2.245 187,601 -0.01(-0.38%)
Mar 25, 2011 2.254 2.271 2.199 2.254 85,546 +0.02(+0.77%)
Mar 24, 2011 2.242 2.271 2.218 2.236 296,961 +0.01(+0.39%)
Mar 23, 2011 2.150 2.231 2.150 2.228 201,200 +0.07(+3.06%)
Mar 22, 2011 2.210 2.210 2.162 2.162 133,041 -0.04(-1.83%)
Mar 21, 2011 2.162 2.202 2.121 2.202 168,387 +0.08(+3.93%)
Mar 18, 2011 2.090 2.118 2.072 2.118 331,942 +0.05(+2.50%)
Mar 17, 2011 2.173 2.173 2.024 2.067 920,201 -0.07(-3.23%)
Mar 16, 2011 2.170 2.193 2.130 2.136 326,660 -0.03(-1.58%)
Mar 15, 2011 2.161 2.187 2.136 2.170 190,933 -0.03(-1.43%)
Mar 14, 2011 2.210 2.224 2.187 2.201 130,609 -0.03(-1.28%)
Mar 11, 2011 2.179 2.256 2.179 2.230 196,446 +0.05(+2.09%)
Mar 10, 2011 2.244 2.245 2.184 2.184 327,034 -0.08(-3.54%)
Mar 09, 2011 2.342 2.373 2.262 2.264 240,495 -0.09(-3.77%)
Mar 08, 2011 2.287 2.378 2.287 2.353 214,217 +0.07(+2.88%)
Mar 07, 2011 2.359 2.379 2.259 2.287 405,920 -0.07(-2.91%)
Mar 04, 2011 2.376 2.444 2.333 2.356 335,642 -0.01(-0.48%)
Mar 03, 2011 2.304 2.373 2.304 2.367 175,393 +0.08(+3.50%)
Mar 02, 2011 2.316 2.327 2.264 2.287 165,554 -0.02(-0.87%)
Mar 01, 2011 2.359 2.373 2.307 2.307 362,612 -0.06(-2.42%)
Feb 28, 2011 2.336 2.370 2.319 2.364 341,417 +0.06(+2.61%)
Feb 25, 2011 2.241 2.324 2.224 2.304 200,003 +0.07(+2.94%)
Feb 24, 2011 2.219 2.253 2.179 2.239 318,790 +0.02(+0.77%)
Feb 23, 2011 2.256 2.279 2.193 2.221 206,333 -0.02(-0.89%)
Feb 22, 2011 2.236 2.287 2.196 2.241 334,460 +0.02(+0.90%)
Feb 18, 2011 2.267 2.267 2.207 2.221 259,351 -0.03(-1.52%)
Feb 17, 2011 2.230 2.264 2.179 2.256 520,811 +0.02(+0.77%)
Feb 16, 2011 2.276 2.276 2.190 2.239 255,028 -0.03(-1.14%)
Feb 15, 2011 2.281 2.304 2.190 2.264 476,287 -0.05(-2.33%)
Feb 14, 2011 2.276 2.347 2.273 2.318 345,570 +0.04(+1.87%)
Feb 11, 2011 2.222 2.276 2.222 2.276 142,581 +0.05(+2.43%)
Feb 10, 2011 2.247 2.264 2.205 2.222 150,958 -0.04(-1.76%)
Feb 09, 2011 2.276 2.276 2.207 2.262 263,287 -0.01(-0.50%)
Feb 08, 2011 2.225 2.273 2.191 2.273 390,984 +0.05(+2.30%)
Feb 07, 2011 2.185 2.244 2.185 2.222 266,890 +0.05(+2.49%)
Feb 04, 2011 2.162 2.196 2.156 2.168 151,823 +0.00(+0.00%)
Feb 03, 2011 2.219 2.227 2.156 2.168 147,903 -0.05(-2.43%)
Feb 02, 2011 2.222 2.236 2.185 2.222 183,046 +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.