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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2013 2.521 2.527 2.451 2.455 0 -0.06(-2.21%)
Oct 30, 2013 2.527 2.538 2.507 2.510 380,527 -0.01(-0.55%)
Oct 29, 2013 2.503 2.548 2.500 2.524 0 +0.01(+0.41%)
Oct 28, 2013 2.524 2.531 2.486 2.514 0 -0.00(-0.14%)
Oct 25, 2013 2.527 2.541 2.507 2.517 0 -0.01(-0.28%)
Oct 24, 2013 2.521 2.527 2.507 2.524 460,301 +0.00(+0.14%)
Oct 23, 2013 2.493 2.527 2.493 2.521 0 +0.02(+0.83%)
Oct 22, 2013 2.534 2.534 2.486 2.500 603,521 -0.02(-0.69%)
Oct 21, 2013 2.545 2.548 2.503 2.517 1,033,847 -0.02(-0.68%)
Oct 18, 2013 2.527 2.548 2.507 2.534 1,228,227 +0.03(+1.11%)
Oct 17, 2013 2.479 2.514 2.465 2.507 1,373,664 +0.03(+1.11%)
Oct 16, 2013 2.469 2.493 2.462 2.479 427,253 +0.02(+0.70%)
Oct 15, 2013 2.472 2.472 2.448 2.462 406,136 -0.00(-0.14%)
Oct 14, 2013 2.465 2.469 2.445 2.465 403,505 +0.00(+0.00%)
Oct 11, 2013 2.458 2.476 2.446 2.465 0 +0.02(+0.70%)
Oct 10, 2013 2.431 2.462 2.414 2.448 503,479 +0.04(+1.86%)
Oct 09, 2013 2.359 2.445 2.359 2.403 769,212 +0.06(+2.65%)
Oct 08, 2013 2.355 2.359 2.341 2.341 290,479 -0.01(-0.58%)
Oct 07, 2013 2.359 2.386 2.352 2.355 0 -0.02(-0.73%)
Oct 04, 2013 2.369 2.410 2.341 2.372 0 +0.01(+0.29%)
Oct 03, 2013 2.407 2.410 2.365 2.365 0 -0.04(-1.58%)
Oct 02, 2013 2.424 2.441 2.386 2.403 244,993 -0.03(-1.13%)
Oct 01, 2013 2.431 2.446 2.417 2.431 120,945 -0.01(-0.42%)
Sep 27, 2013 2.445 2.452 2.431 2.441 0 -0.01(-0.42%)
Sep 26, 2013 2.458 2.479 2.448 2.452 151,707 -0.01(-0.42%)
Sep 25, 2013 2.462 2.493 2.462 2.462 210,940 -0.01(-0.28%)
Sep 24, 2013 2.486 2.496 2.462 2.469 188,635 -0.02(-0.69%)
Sep 23, 2013 2.507 2.514 2.469 2.486 279,353 -0.03(-1.23%)
Sep 20, 2013 2.479 2.531 2.469 2.517 0 +0.04(+1.67%)
Sep 19, 2013 2.493 2.493 2.458 2.476 222,633 -0.01(-0.28%)
Sep 18, 2013 2.479 2.496 2.465 2.483 0 +0.00(+0.14%)
Sep 17, 2013 2.458 2.479 2.458 2.479 0 +0.01(+0.56%)
Sep 16, 2013 2.472 2.477 2.455 2.465 0 +0.01(+0.56%)
Sep 13, 2013 2.455 2.462 2.438 2.452 0 +0.01(+0.28%)
Sep 12, 2013 2.469 2.475 2.431 2.445 0 -0.02(-0.97%)
Sep 11, 2013 2.465 2.479 2.431 2.469 0 +0.00(+0.00%)
Sep 10, 2013 2.448 2.469 2.431 2.469 219,271 +0.04(+1.55%)
Sep 09, 2013 2.431 2.448 2.421 2.431 0 +0.03(+1.14%)
Sep 06, 2013 2.400 2.404 2.373 2.404 0 +0.00(+0.14%)
Sep 05, 2013 2.383 2.404 2.376 2.400 0 +0.01(+0.57%)
Sep 04, 2013 2.383 2.407 2.383 2.387 0 +0.02(+1.01%)
Sep 03, 2013 2.352 2.400 2.332 2.363 0 +0.02(+1.02%)
Aug 30, 2013 2.373 2.397 2.328 2.339 0 -0.03(-1.16%)
Aug 29, 2013 2.342 2.397 2.332 2.366 188,632 +0.02(+0.87%)
Aug 28, 2013 2.376 2.389 2.339 2.346 0 -0.05(-2.00%)
Aug 27, 2013 2.393 2.421 2.376 2.393 234,240 -0.01(-0.43%)
Aug 26, 2013 2.407 2.421 2.376 2.404 0 +0.00(+0.00%)
Aug 23, 2013 2.352 2.411 2.342 2.404 0 +0.05(+2.33%)
Aug 22, 2013 2.342 2.349 2.332 2.349 171,517 +0.02(+0.73%)
Aug 21, 2013 2.346 2.346 2.325 2.332 0 -0.02(-0.73%)
Aug 20, 2013 2.387 2.393 2.325 2.349 630,270 -0.04(-1.86%)
Aug 19, 2013 2.431 2.448 2.393 2.393 286,509 -0.04(-1.82%)
Aug 16, 2013 2.428 2.465 2.428 2.438 0 +0.00(+0.14%)
Aug 15, 2013 2.448 2.448 2.428 2.434 177,152 -0.02(-0.83%)
Aug 14, 2013 2.472 2.472 2.449 2.455 112,105 -0.01(-0.28%)
Aug 13, 2013 2.455 2.465 2.445 2.462 90,752 +0.01(+0.28%)
Aug 12, 2013 2.455 2.472 2.445 2.455 161,566 +0.00(+0.00%)
Aug 09, 2013 2.441 2.462 2.438 2.455 102,330 -0.00(-0.14%)
Aug 08, 2013 2.455 2.479 2.448 2.458 143,448 +0.01(+0.28%)
Aug 07, 2013 2.448 2.499 2.448 2.451 144,299 -0.01(-0.41%)
Aug 06, 2013 2.482 2.506 2.462 2.462 364,174 -0.02(-0.82%)
Aug 05, 2013 2.455 2.496 2.455 2.482 249,412 +0.02(+0.83%)
Aug 02, 2013 2.445 2.489 2.445 2.462 544,340 +0.01(+0.42%)
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.