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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 2.907 2.907 2.899 2.903 126,904 -0.00(-0.14%)
Jan 29, 2015 2.895 2.911 2.879 2.907 123,596 +0.01(+0.41%)
Jan 28, 2015 2.919 2.919 2.887 2.895 167,542 -0.02(-0.68%)
Jan 27, 2015 2.879 2.915 2.875 2.915 115,010 +0.02(+0.68%)
Jan 26, 2015 2.911 2.915 2.887 2.895 202,036 -0.01(-0.41%)
Jan 23, 2015 2.907 2.913 2.887 2.907 123,972 +0.01(+0.41%)
Jan 22, 2015 2.879 2.923 2.852 2.895 144,169 +0.02(+0.55%)
Jan 21, 2015 2.891 2.911 2.875 2.879 153,064 -0.03(-1.09%)
Jan 20, 2015 2.891 2.919 2.883 2.911 414,193 +0.02(+0.68%)
Jan 16, 2015 2.868 2.895 2.844 2.891 180,567 +0.03(+1.10%)
Jan 15, 2015 2.880 2.895 2.840 2.860 190,860 -0.04(-1.22%)
Jan 14, 2015 2.872 2.895 2.861 2.895 229,721 +0.01(+0.41%)
Jan 13, 2015 2.872 2.891 2.864 2.883 217,051 +0.01(+0.27%)
Jan 12, 2015 2.887 2.887 2.852 2.876 157,981 -0.00(-0.14%)
Jan 09, 2015 2.891 2.891 2.852 2.880 167,407 -0.01(-0.27%)
Jan 08, 2015 2.860 2.887 2.860 2.887 128,252 +0.03(+1.10%)
Jan 07, 2015 2.860 2.872 2.844 2.856 104,049 +0.01(+0.28%)
Jan 06, 2015 2.848 2.876 2.836 2.848 205,652 -0.01(-0.28%)
Jan 05, 2015 2.805 2.876 2.805 2.856 450,247 +0.06(+2.11%)
Jan 02, 2015 2.754 2.832 2.746 2.797 403,743 +0.04(+1.57%)
Dec 31, 2014 2.714 2.754 2.754 2.754 692,457 +0.04(+1.30%)
Dec 30, 2014 2.691 2.734 2.663 2.718 407,200 +0.01(+0.29%)
Dec 29, 2014 2.687 2.710 2.687 2.710 304,246 +0.02(+0.58%)
Dec 26, 2014 2.687 2.706 2.675 2.695 299,902 +0.01(+0.29%)
Dec 24, 2014 2.699 2.687 2.687 2.687 253,697 -0.02(-0.87%)
Dec 23, 2014 2.675 2.712 2.671 2.710 551,561 -0.03(-1.15%)
Dec 22, 2014 2.726 2.746 2.699 2.742 331,919 +0.02(+0.58%)
Dec 19, 2014 2.746 2.746 2.699 2.726 201,641 -0.02(-0.57%)
Dec 18, 2014 2.726 2.746 2.706 2.742 204,262 +0.03(+1.16%)
Dec 17, 2014 2.691 2.726 2.675 2.710 310,881 +0.01(+0.29%)
Dec 16, 2014 2.679 2.714 2.656 2.703 405,519 +0.02(+0.72%)
Dec 15, 2014 2.691 2.718 2.664 2.683 329,067 -0.01(-0.43%)
Dec 12, 2014 2.710 2.730 2.695 2.695 311,101 -0.02(-0.71%)
Dec 11, 2014 2.737 2.748 2.710 2.714 230,377 -0.02(-0.57%)
Dec 10, 2014 2.757 2.766 2.726 2.730 168,721 -0.02(-0.70%)
Dec 09, 2014 2.749 2.749 2.691 2.749 293,874 +0.00(+0.00%)
Dec 08, 2014 2.826 2.830 2.734 2.749 529,149 -0.08(-2.74%)
Dec 05, 2014 2.830 2.848 2.823 2.826 184,089 -0.01(-0.41%)
Dec 04, 2014 2.826 2.865 2.826 2.838 160,975 +0.00(+0.00%)
Dec 03, 2014 2.846 2.850 2.834 2.838 210,461 +0.00(+0.14%)
Dec 02, 2014 2.838 2.854 2.826 2.834 147,279 +0.00(+0.14%)
Dec 01, 2014 2.865 2.865 2.830 2.830 199,262 -0.02(-0.81%)
Nov 28, 2014 2.861 2.873 2.850 2.854 151,675 +0.00(+0.14%)
Nov 26, 2014 2.846 2.850 2.850 2.850 245,104 +0.01(+0.41%)
Nov 25, 2014 2.850 2.850 2.826 2.838 214,687 +0.00(+0.14%)
Nov 24, 2014 2.838 2.857 2.826 2.834 196,346 +0.01(+0.27%)
Nov 21, 2014 2.846 2.850 2.819 2.826 137,356 -0.01(-0.41%)
Nov 20, 2014 2.838 2.846 2.819 2.838 228,665 +0.01(+0.27%)
Nov 19, 2014 2.850 2.854 2.826 2.830 195,455 -0.02(-0.68%)
Nov 18, 2014 2.823 2.855 2.823 2.850 260,050 +0.03(+0.96%)
Nov 17, 2014 2.830 2.838 2.823 2.823 174,504 -0.02(-0.55%)
Nov 14, 2014 2.857 2.865 2.826 2.838 211,587 -0.01(-0.41%)
Nov 13, 2014 2.815 2.904 2.815 2.850 545,831 +0.02(+0.82%)
Nov 12, 2014 2.819 2.826 2.807 2.826 240,205 +0.02(+0.68%)
Nov 11, 2014 2.826 2.826 2.807 2.807 157,083 -0.02(-0.54%)
Nov 10, 2014 2.823 2.830 2.803 2.823 221,667 +0.01(+0.27%)
Nov 07, 2014 2.796 2.834 2.788 2.815 247,134 +0.02(+0.55%)
Nov 06, 2014 2.807 2.823 2.800 2.800 152,872 -0.01(-0.27%)
Nov 05, 2014 2.815 2.823 2.790 2.807 147,615 +0.00(+0.00%)
Nov 04, 2014 2.796 2.807 2.777 2.807 128,488 -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.