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, 2011 2.323 2.357 2.306 2.351 343,350 +0.06(+2.61%)
Feb 25, 2011 2.229 2.311 2.212 2.291 201,135 +0.07(+2.94%)
Feb 24, 2011 2.206 2.240 2.166 2.226 320,595 +0.02(+0.77%)
Feb 23, 2011 2.243 2.266 2.181 2.209 207,502 -0.02(-0.89%)
Feb 22, 2011 2.223 2.274 2.183 2.229 336,353 +0.02(+0.90%)
Feb 18, 2011 2.254 2.254 2.195 2.209 260,819 -0.03(-1.52%)
Feb 17, 2011 2.218 2.252 2.166 2.243 523,760 +0.02(+0.77%)
Feb 16, 2011 2.263 2.263 2.178 2.226 256,472 -0.03(-1.14%)
Feb 15, 2011 2.269 2.291 2.178 2.252 478,984 -0.05(-2.33%)
Feb 14, 2011 2.263 2.334 2.260 2.305 347,527 +0.04(+1.87%)
Feb 11, 2011 2.209 2.263 2.209 2.263 143,388 +0.05(+2.43%)
Feb 10, 2011 2.235 2.252 2.192 2.209 151,813 -0.04(-1.76%)
Feb 09, 2011 2.263 2.263 2.195 2.249 264,777 -0.01(-0.50%)
Feb 08, 2011 2.212 2.260 2.179 2.260 393,198 +0.05(+2.30%)
Feb 07, 2011 2.172 2.232 2.172 2.209 268,401 +0.05(+2.49%)
Feb 04, 2011 2.150 2.184 2.144 2.155 152,682 +0.00(+0.00%)
Feb 03, 2011 2.206 2.215 2.144 2.155 148,741 -0.05(-2.43%)
Feb 02, 2011 2.209 2.223 2.172 2.209 184,082 +0.00(+0.13%)
Feb 01, 2011 2.025 2.229 2.025 2.206 420,702 +0.21(+10.33%)
Jan 31, 2011 1.983 2.037 1.974 2.000 268,974 +0.04(+2.17%)
Jan 28, 2011 2.037 2.039 1.926 1.957 488,296 -0.09(-4.29%)
Jan 27, 2011 2.048 2.051 2.017 2.045 144,612 +0.00(+0.14%)
Jan 26, 2011 2.051 2.051 2.014 2.042 188,537 +0.00(+0.00%)
Jan 25, 2011 2.155 2.212 2.000 2.042 792,163 -0.13(-5.99%)
Jan 24, 2011 2.155 2.195 2.155 2.172 90,162 +0.01(+0.39%)
Jan 21, 2011 2.175 2.198 2.155 2.164 330,441 -0.00(-0.13%)
Jan 20, 2011 2.158 2.195 2.158 2.167 163,072 +0.01(+0.26%)
Jan 19, 2011 2.232 2.232 2.153 2.161 154,825 -0.07(-2.92%)
Jan 18, 2011 2.218 2.235 2.181 2.226 127,950 -0.01(-0.63%)
Jan 14, 2011 2.221 2.243 2.204 2.240 210,722 +0.01(+0.51%)
Jan 13, 2011 2.209 2.229 2.192 2.229 327,796 +0.02(+0.89%)
Jan 12, 2011 2.218 2.218 2.178 2.209 125,939 -0.00(-0.13%)
Jan 11, 2011 2.164 2.212 2.164 2.212 204,813 +0.05(+2.48%)
Jan 10, 2011 2.125 2.173 2.125 2.159 119,071 +0.02(+0.79%)
Jan 07, 2011 2.181 2.181 2.125 2.142 198,741 -0.03(-1.42%)
Jan 06, 2011 2.176 2.190 2.156 2.173 122,947 -0.01(-0.39%)
Jan 05, 2011 2.153 2.192 2.153 2.181 126,721 +0.02(+1.04%)
Jan 04, 2011 2.206 2.206 2.139 2.159 154,372 -0.05(-2.04%)
Jan 03, 2011 2.170 2.206 2.170 2.204 190,344 +0.05(+2.35%)
Dec 31, 2010 2.153 2.187 2.150 2.153 131,294 +0.00(+0.13%)
Dec 30, 2010 2.161 2.184 2.150 2.150 91,047 -0.01(-0.26%)
Dec 29, 2010 2.167 2.192 2.145 2.156 184,730 -0.00(-0.13%)
Dec 28, 2010 2.195 2.198 2.134 2.159 164,580 -0.03(-1.41%)
Dec 27, 2010 2.192 2.204 2.130 2.190 74,809 +0.00(+0.00%)
Dec 23, 2010 2.176 2.205 2.168 2.190 155,750 +0.01(+0.65%)
Dec 22, 2010 2.161 2.190 2.139 2.176 183,039 +0.01(+0.52%)
Dec 21, 2010 2.159 2.204 2.147 2.164 202,290 +0.03(+1.18%)
Dec 20, 2010 2.170 2.175 2.136 2.139 217,989 -0.01(-0.52%)
Dec 17, 2010 2.189 2.189 2.128 2.150 498,804 -0.03(-1.41%)
Dec 16, 2010 2.161 2.198 2.145 2.181 225,800 +0.03(+1.17%)
Dec 15, 2010 2.156 2.170 2.142 2.156 142,936 -0.01(-0.39%)
Dec 14, 2010 2.153 2.181 2.131 2.164 162,946 +0.01(+0.52%)
Dec 13, 2010 2.192 2.192 2.148 2.153 177,144 -0.04(-1.66%)
Dec 10, 2010 2.187 2.189 2.161 2.189 105,631 +0.01(+0.64%)
Dec 09, 2010 2.181 2.201 2.136 2.175 233,409 +0.01(+0.26%)
Dec 08, 2010 2.187 2.201 2.170 2.170 504,287 -0.00(-0.13%)
Dec 07, 2010 2.181 2.195 2.156 2.173 196,622 +0.02(+0.78%)
Dec 06, 2010 2.161 2.184 2.139 2.156 143,997 -0.02(-0.77%)
Dec 03, 2010 2.170 2.189 2.136 2.173 90,593 -0.00(-0.13%)
Dec 02, 2010 2.187 2.195 2.133 2.175 117,829 -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.