Stock Quote for NASDAQ, GAIN - Gladstone Investment Corporation

GAIN

GLADSTONE INVESTMENT CORP

11/20/09 17:35

LAST: 4.560	CHANGE: 0.03	OPEN: 4.490	HIGH: 4.580	ASK: 0.000	VOLUME: 39,518
LAST: 4.560	CHANGE(%): 0.66	PREV: 4.530	LOW: 4.460	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.490	4.580	4.460	4.560	39,500
11/19/09	4.600	4.630	4.530	4.530	33,400
11/18/09	4.690	4.770	4.590	4.670	41,800
11/17/09	4.580	4.700	4.530	4.700	39,000
11/16/09	4.620	4.750	4.570	4.600	105,200
11/13/09	4.600	4.710	4.530	4.550	92,300
11/12/09	4.860	4.910	4.570	4.580	80,100
11/11/09	5.030	5.100	4.800	4.860	36,700
11/10/09	5.070	5.190	4.920	4.940	30,700
11/09/09	4.950	5.140	4.950	5.110	49,700
11/06/09	4.950	5.060	4.900	4.950	23,300
11/05/09	4.920	5.080	4.860	5.040	38,400
11/04/09	4.940	5.100	4.850	4.850	72,700
11/03/09	5.000	5.010	4.900	4.990	43,500
11/02/09	5.080	5.090	4.880	5.040	67,800
10/30/09	5.060	5.070	4.960	5.050	97,100
10/29/09	5.030	5.090	4.950	5.040	44,900
10/28/09	4.950	5.030	4.900	4.950	77,000
10/27/09	4.990	5.190	4.960	4.980	53,400
10/26/09	4.910	4.970	4.820	4.940	68,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist