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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 30, 2015 2.946 2.946 2.938 2.942 125,234 -0.00(-0.14%)
Jan 29, 2015 2.934 2.950 2.918 2.946 121,969 +0.01(+0.41%)
Jan 28, 2015 2.958 2.958 2.926 2.934 165,337 -0.02(-0.68%)
Jan 27, 2015 2.918 2.954 2.914 2.954 113,497 +0.02(+0.68%)
Jan 26, 2015 2.950 2.953 2.926 2.934 199,376 -0.01(-0.41%)
Jan 23, 2015 2.946 2.952 2.926 2.946 122,340 +0.01(+0.41%)
Jan 22, 2015 2.918 2.962 2.890 2.934 142,271 +0.02(+0.55%)
Jan 21, 2015 2.930 2.950 2.914 2.918 151,049 -0.03(-1.09%)
Jan 20, 2015 2.930 2.958 2.922 2.950 408,741 +0.02(+0.68%)
Jan 16, 2015 2.906 2.934 2.882 2.930 178,190 +0.03(+1.10%)
Jan 15, 2015 2.918 2.934 2.878 2.898 188,348 -0.04(-1.22%)
Jan 14, 2015 2.910 2.934 2.900 2.934 226,697 +0.01(+0.41%)
Jan 13, 2015 2.910 2.930 2.902 2.922 214,194 +0.01(+0.27%)
Jan 12, 2015 2.926 2.926 2.890 2.914 155,902 -0.00(-0.14%)
Jan 09, 2015 2.930 2.930 2.890 2.918 165,203 -0.01(-0.27%)
Jan 08, 2015 2.898 2.926 2.898 2.926 126,563 +0.03(+1.10%)
Jan 07, 2015 2.898 2.910 2.882 2.894 102,679 +0.01(+0.28%)
Jan 06, 2015 2.886 2.914 2.874 2.886 202,945 -0.01(-0.28%)
Jan 05, 2015 2.842 2.914 2.842 2.894 444,320 +0.06(+2.11%)
Jan 02, 2015 2.790 2.870 2.782 2.834 398,428 +0.04(+1.57%)
Dec 31, 2014 2.751 2.790 2.790 2.790 683,342 +0.04(+1.30%)
Dec 30, 2014 2.727 2.770 2.699 2.755 401,840 +0.01(+0.29%)
Dec 29, 2014 2.723 2.747 2.723 2.747 300,241 +0.02(+0.58%)
Dec 26, 2014 2.723 2.743 2.711 2.731 295,954 +0.01(+0.29%)
Dec 24, 2014 2.735 2.723 2.723 2.723 250,358 -0.02(-0.87%)
Dec 23, 2014 2.711 2.748 2.707 2.747 544,301 -0.03(-1.15%)
Dec 22, 2014 2.763 2.782 2.735 2.778 327,550 +0.02(+0.58%)
Dec 19, 2014 2.782 2.782 2.735 2.763 198,987 -0.02(-0.57%)
Dec 18, 2014 2.763 2.782 2.743 2.778 201,573 +0.03(+1.16%)
Dec 17, 2014 2.727 2.763 2.711 2.747 306,789 +0.01(+0.29%)
Dec 16, 2014 2.715 2.750 2.692 2.739 400,181 +0.02(+0.72%)
Dec 15, 2014 2.727 2.754 2.699 2.719 324,735 -0.01(-0.43%)
Dec 12, 2014 2.746 2.766 2.731 2.731 307,006 -0.02(-0.71%)
Dec 11, 2014 2.774 2.784 2.746 2.750 227,344 -0.02(-0.57%)
Dec 10, 2014 2.794 2.803 2.762 2.766 166,500 -0.02(-0.70%)
Dec 09, 2014 2.786 2.786 2.727 2.786 290,006 +0.00(+0.00%)
Dec 08, 2014 2.864 2.868 2.770 2.786 522,183 -0.08(-2.74%)
Dec 05, 2014 2.868 2.886 2.860 2.864 181,665 -0.01(-0.41%)
Dec 04, 2014 2.864 2.903 2.864 2.876 158,857 +0.00(+0.00%)
Dec 03, 2014 2.884 2.888 2.872 2.876 207,691 +0.00(+0.14%)
Dec 02, 2014 2.876 2.892 2.864 2.872 145,340 +0.00(+0.14%)
Dec 01, 2014 2.903 2.903 2.868 2.868 196,639 -0.02(-0.81%)
Nov 28, 2014 2.899 2.911 2.888 2.892 149,678 +0.00(+0.14%)
Nov 26, 2014 2.884 2.888 2.888 2.888 241,878 +0.01(+0.41%)
Nov 25, 2014 2.888 2.888 2.864 2.876 211,861 +0.00(+0.14%)
Nov 24, 2014 2.876 2.896 2.864 2.872 193,762 +0.01(+0.27%)
Nov 21, 2014 2.884 2.888 2.856 2.864 135,548 -0.01(-0.41%)
Nov 20, 2014 2.876 2.884 2.856 2.876 225,655 +0.01(+0.27%)
Nov 19, 2014 2.888 2.892 2.864 2.868 192,883 -0.02(-0.68%)
Nov 18, 2014 2.860 2.894 2.860 2.888 256,627 +0.03(+0.96%)
Nov 17, 2014 2.868 2.876 2.860 2.860 172,207 -0.02(-0.55%)
Nov 14, 2014 2.896 2.903 2.864 2.876 208,802 -0.01(-0.41%)
Nov 13, 2014 2.852 2.943 2.852 2.888 538,646 +0.02(+0.82%)
Nov 12, 2014 2.856 2.864 2.845 2.864 237,043 +0.02(+0.68%)
Nov 11, 2014 2.864 2.864 2.845 2.845 155,015 -0.02(-0.54%)
Nov 10, 2014 2.860 2.868 2.841 2.860 218,749 +0.01(+0.27%)
Nov 07, 2014 2.833 2.872 2.825 2.852 243,881 +0.02(+0.55%)
Nov 06, 2014 2.845 2.860 2.837 2.837 150,860 -0.01(-0.27%)
Nov 05, 2014 2.852 2.860 2.827 2.845 145,672 +0.00(+0.00%)
Nov 04, 2014 2.833 2.845 2.814 2.845 126,797 -0.00(-0.14%)
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.