| Gladstone Investment Corporation | (NQ: GAIN) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 7.500 | 7.500 | 7.330 | 7.360 | 0 | -0.10(-1.34%) |
| May 21, 2013 | 7.460 | 7.500 | 7.440 | 7.460 | 0 | +0.02(+0.27%) |
| May 20, 2013 | 7.370 | 7.480 | 7.357 | 7.440 | 0 | +0.07(+0.95%) |
| May 17, 2013 | 7.350 | 7.380 | 7.300 | 7.370 | 0 | +0.03(+0.41%) |
| May 16, 2013 | 7.250 | 7.380 | 7.250 | 7.340 | 117,555 | +0.04(+0.55%) |
| May 15, 2013 | 7.320 | 7.320 | 7.260 | 7.300 | 0 | +0.04(+0.55%) |
| May 13, 2013 | 7.220 | 7.280 | 7.200 | 7.260 | 0 | +0.01(+0.14%) |
| May 10, 2013 | 7.250 | 7.300 | 7.220 | 7.250 | 0 | +0.03(+0.42%) |
| May 09, 2013 | 7.200 | 7.258 | 7.200 | 7.220 | 0 | +0.02(+0.28%) |
| May 08, 2013 | 7.240 | 7.240 | 7.200 | 7.200 | 0 | -0.04(-0.55%) |
| May 07, 2013 | 7.270 | 7.270 | 7.230 | 7.240 | 0 | -0.03(-0.41%) |
| May 06, 2013 | 7.220 | 7.300 | 7.220 | 7.270 | 0 | +0.03(+0.41%) |
| May 03, 2013 | 7.260 | 7.280 | 7.190 | 7.240 | 0 | +0.05(+0.70%) |
| May 02, 2013 | 7.160 | 7.360 | 7.140 | 7.190 | 0 | +0.05(+0.70%) |
| May 01, 2013 | 7.400 | 7.490 | 7.110 | 7.140 | 0 | -0.30(-4.03%) |
| Apr 30, 2013 | 7.440 | 7.510 | 7.370 | 7.440 | 0 | +0.00(+0.00%) |
| Apr 29, 2013 | 7.350 | 7.440 | 7.340 | 7.440 | 79,879 | +0.09(+1.22%) |
| Apr 26, 2013 | 7.360 | 7.470 | 7.350 | 7.350 | 144,583 | -0.02(-0.27%) |
| Apr 25, 2013 | 7.290 | 7.370 | 7.250 | 7.370 | 108,220 | +0.08(+1.10%) |
| Apr 24, 2013 | 7.270 | 7.350 | 7.220 | 7.290 | 146,240 | -0.01(-0.14%) |
| Apr 23, 2013 | 7.380 | 7.380 | 7.210 | 7.300 | 133,263 | -0.01(-0.14%) |
| Apr 22, 2013 | 7.210 | 7.350 | 7.060 | 7.310 | 158,721 | +0.07(+0.97%) |
| Apr 19, 2013 | 7.070 | 7.250 | 7.070 | 7.240 | 113,441 | +0.15(+2.12%) |
| Apr 18, 2013 | 7.200 | 7.300 | 7.015 | 7.090 | 151,907 | -0.16(-2.21%) |
| Apr 17, 2013 | 7.300 | 7.350 | 7.210 | 7.250 | 122,936 | -0.09(-1.23%) |
| Apr 16, 2013 | 7.360 | 7.390 | 7.270 | 7.340 | 96,567 | +0.07(+0.96%) |
| Apr 15, 2013 | 7.340 | 7.410 | 7.260 | 7.270 | 131,449 | -0.13(-1.76%) |
| Apr 12, 2013 | 7.390 | 7.454 | 7.310 | 7.400 | 60,224 | +0.00(+0.00%) |
| Apr 11, 2013 | 7.440 | 7.520 | 7.340 | 7.400 | 90,651 | -0.07(-0.94%) |
| Apr 10, 2013 | 7.320 | 7.470 | 7.270 | 7.470 | 96,112 | +0.19(+2.61%) |
| Apr 09, 2013 | 7.370 | 7.370 | 7.160 | 7.280 | 123,554 | -0.06(-0.82%) |
| Apr 08, 2013 | 7.350 | 7.400 | 7.230 | 7.340 | 80,019 | +0.01(+0.14%) |
| Apr 05, 2013 | 7.150 | 7.340 | 7.150 | 7.330 | 81,098 | +0.07(+0.96%) |
| Apr 04, 2013 | 7.250 | 7.330 | 7.170 | 7.260 | 88,201 | -0.02(-0.27%) |
| Apr 03, 2013 | 7.300 | 7.320 | 7.220 | 7.280 | 89,403 | -0.03(-0.41%) |
| Apr 02, 2013 | 7.270 | 7.380 | 7.200 | 7.310 | 156,076 | +0.07(+0.97%) |
| Apr 01, 2013 | 7.300 | 7.350 | 7.220 | 7.240 | 170,905 | -0.07(-0.96%) |
| Mar 28, 2013 | 7.440 | 7.450 | 7.260 | 7.310 | 217,171 | -0.11(-1.48%) |
| Mar 27, 2013 | 7.300 | 7.440 | 7.280 | 7.420 | 52,516 | +0.06(+0.82%) |
| Mar 26, 2013 | 7.450 | 7.450 | 7.270 | 7.360 | 177,534 | -0.08(-1.08%) |
| Mar 25, 2013 | 7.480 | 7.500 | 7.400 | 7.440 | 87,153 | -0.01(-0.13%) |
| Mar 22, 2013 | 7.420 | 7.460 | 7.390 | 7.450 | 120,579 | +0.03(+0.40%) |
| Mar 21, 2013 | 7.420 | 7.480 | 7.400 | 7.420 | 152,226 | -0.05(-0.67%) |
| Mar 20, 2013 | 7.520 | 7.549 | 7.430 | 7.470 | 142,557 | -0.04(-0.53%) |
| Mar 19, 2013 | 7.440 | 7.580 | 7.440 | 7.510 | 151,325 | +0.06(+0.81%) |
| Mar 18, 2013 | 7.410 | 7.500 | 7.390 | 7.450 | 93,703 | -0.06(-0.80%) |
| Mar 15, 2013 | 7.550 | 7.550 | 7.430 | 7.510 | 109,879 | -0.04(-0.53%) |
| Mar 14, 2013 | 7.470 | 7.550 | 7.450 | 7.550 | 85,703 | +0.07(+0.94%) |
| Mar 13, 2013 | 7.490 | 7.520 | 7.400 | 7.480 | 99,834 | -0.03(-0.40%) |
| Mar 12, 2013 | 7.500 | 7.530 | 7.450 | 7.510 | 90,096 | +0.03(+0.40%) |
| Mar 11, 2013 | 7.540 | 7.640 | 7.440 | 7.480 | 140,684 | -0.09(-1.19%) |
| Mar 08, 2013 | 7.630 | 7.640 | 7.540 | 7.570 | 67,901 | +0.00(+0.00%) |
| Mar 07, 2013 | 7.560 | 7.600 | 7.500 | 7.570 | 90,643 | -0.02(-0.26%) |
| Mar 06, 2013 | 7.630 | 7.630 | 7.500 | 7.590 | 93,179 | +0.00(+0.00%) |
| Mar 05, 2013 | 7.600 | 7.690 | 7.492 | 7.590 | 156,152 | +0.02(+0.26%) |
| Mar 04, 2013 | 7.460 | 7.620 | 7.390 | 7.570 | 117,317 | +0.08(+1.07%) |
