Skip to main content

Gladstone Investment (NQ: GAIN )

13.87 -0.12 (-0.86%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.433 2.503 2.381 2.472 616,240 +0.06(+2.39%)
Jan 30, 2012 2.381 2.442 2.354 2.415 324,570 +0.03(+1.27%)
Jan 27, 2012 2.384 2.396 2.363 2.384 286,547 +0.00(+0.00%)
Jan 26, 2012 2.430 2.445 2.357 2.384 338,020 -0.04(-1.51%)
Jan 25, 2012 2.418 2.460 2.415 2.421 320,036 +0.01(+0.25%)
Jan 24, 2012 2.454 2.458 2.408 2.415 318,166 -0.05(-1.85%)
Jan 23, 2012 2.424 2.460 2.408 2.460 158,468 +0.04(+1.76%)
Jan 20, 2012 2.351 2.427 2.351 2.418 169,469 +0.07(+2.98%)
Jan 19, 2012 2.357 2.357 2.317 2.348 379,507 +0.01(+0.39%)
Jan 18, 2012 2.281 2.339 2.278 2.339 369,027 +0.06(+2.51%)
Jan 17, 2012 2.275 2.308 2.260 2.281 315,612 +0.02(+0.67%)
Jan 13, 2012 2.260 2.272 2.257 2.266 137,211 -0.01(-0.27%)
Jan 12, 2012 2.269 2.272 2.239 2.272 173,764 +0.00(+0.00%)
Jan 11, 2012 2.263 2.277 2.242 2.272 153,801 -0.01(-0.26%)
Jan 10, 2012 2.302 2.302 2.245 2.278 517,668 +0.01(+0.27%)
Jan 09, 2012 2.245 2.272 2.221 2.272 273,379 +0.05(+2.45%)
Jan 06, 2012 2.209 2.242 2.200 2.218 220,697 +0.01(+0.55%)
Jan 05, 2012 2.194 2.212 2.179 2.206 157,165 +0.01(+0.27%)
Jan 04, 2012 2.206 2.221 2.185 2.200 146,073 +0.01(+0.28%)
Dec 30, 2011 2.233 2.236 2.191 2.194 204,399 -0.03(-1.22%)
Dec 29, 2011 2.200 2.245 2.185 2.221 213,777 +0.04(+1.66%)
Dec 28, 2011 2.212 2.215 2.176 2.185 198,092 -0.02(-1.09%)
Dec 27, 2011 2.185 2.227 2.170 2.209 129,566 +0.01(+0.27%)
Dec 23, 2011 2.203 2.221 2.176 2.203 107,124 +0.02(+0.97%)
Dec 21, 2011 2.212 2.212 2.170 2.182 203,805 -0.04(-1.90%)
Dec 20, 2011 2.191 2.230 2.160 2.224 340,937 +0.07(+3.08%)
Dec 19, 2011 2.227 2.242 2.158 2.158 262,247 -0.05(-2.46%)
Dec 16, 2011 2.224 2.245 2.194 2.212 575,959 +0.00(+0.14%)
Dec 15, 2011 2.224 2.237 2.161 2.209 417,819 +0.01(+0.68%)
Dec 14, 2011 2.152 2.203 2.143 2.194 282,087 +0.03(+1.39%)
Dec 13, 2011 2.197 2.239 2.149 2.164 190,021 -0.01(-0.55%)
Dec 12, 2011 2.182 2.194 2.155 2.176 172,240 -0.03(-1.49%)
Dec 09, 2011 2.143 2.221 2.143 2.209 224,811 +0.08(+3.80%)
Dec 08, 2011 2.185 2.200 2.128 2.128 218,352 -0.07(-3.40%)
Dec 07, 2011 2.218 2.225 2.167 2.203 446,423 -0.03(-1.47%)
Dec 06, 2011 2.224 2.263 2.203 2.236 255,064 +0.01(+0.54%)
Dec 05, 2011 2.218 2.245 2.192 2.224 259,362 +0.04(+1.78%)
Dec 02, 2011 2.185 2.194 2.143 2.185 176,905 +0.03(+1.53%)
Dec 01, 2011 2.245 2.245 2.143 2.152 277,246 -0.10(-4.65%)
Nov 30, 2011 2.221 2.257 2.176 2.257 601,261 +0.11(+5.17%)
Nov 29, 2011 2.122 2.149 2.085 2.146 191,449 +0.02(+0.84%)
Nov 28, 2011 2.113 2.149 2.068 2.128 253,549 +0.08(+3.95%)
Nov 25, 2011 2.032 2.152 2.032 2.047 125,331 +0.01(+0.29%)
Nov 23, 2011 2.125 2.128 2.035 2.041 354,481 -0.10(-4.49%)
Nov 22, 2011 2.143 2.188 2.134 2.137 142,208 -0.01(-0.42%)
Nov 21, 2011 2.140 2.197 2.140 2.146 164,466 -0.04(-1.65%)
Nov 18, 2011 2.149 2.185 2.131 2.182 177,696 +0.03(+1.53%)
Nov 17, 2011 2.164 2.203 2.134 2.149 165,647 -0.03(-1.24%)
Nov 16, 2011 2.230 2.254 2.167 2.176 229,136 -0.07(-3.33%)
Nov 15, 2011 2.161 2.254 2.161 2.251 223,186 +0.08(+3.73%)
Nov 14, 2011 2.188 2.191 2.131 2.170 297,712 -0.02(-1.09%)
Nov 11, 2011 2.206 2.218 2.161 2.194 357,016 +0.01(+0.27%)
Nov 10, 2011 2.244 2.253 2.173 2.188 217,273 -0.02(-0.94%)
Nov 09, 2011 2.229 2.262 2.206 2.209 269,673 -0.09(-3.76%)
Nov 08, 2011 2.262 2.298 2.194 2.295 252,042 +0.04(+1.85%)
Nov 07, 2011 2.212 2.265 2.188 2.253 130,470 +0.03(+1.20%)
Nov 04, 2011 2.259 2.259 2.188 2.226 175,190 -0.04(-1.84%)
Nov 03, 2011 2.232 2.283 2.206 2.268 215,979 +0.06(+2.56%)
Nov 02, 2011 2.206 2.229 2.140 2.212 182,712 +0.07(+3.19%)
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.