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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2014 2.839 2.859 2.812 2.859 248,667 +0.03(+0.96%)
Oct 30, 2014 2.839 2.843 2.804 2.832 136,228 -0.01(-0.27%)
Oct 29, 2014 2.812 2.835 2.812 2.839 198,848 +0.00(+0.14%)
Oct 28, 2014 2.847 2.859 2.828 2.835 228,430 +0.01(+0.28%)
Oct 27, 2014 2.839 2.832 2.832 2.828 193,968 -0.00(-0.14%)
Oct 24, 2014 2.824 2.847 2.820 2.832 132,775 +0.00(+0.14%)
Oct 23, 2014 2.867 2.870 2.820 2.828 210,317 -0.03(-1.09%)
Oct 22, 2014 2.867 2.867 2.812 2.859 214,333 -0.01(-0.27%)
Oct 21, 2014 2.863 2.870 2.839 2.867 227,883 -0.00(-0.14%)
Oct 20, 2014 2.797 2.870 2.797 2.870 253,873 +0.06(+2.07%)
Oct 17, 2014 2.739 2.831 2.739 2.812 499,416 +0.08(+2.97%)
Oct 16, 2014 2.623 2.739 2.608 2.731 447,452 +0.09(+3.36%)
Oct 15, 2014 2.642 2.689 2.592 2.642 1,119,431 -0.01(-0.44%)
Oct 14, 2014 2.681 2.708 2.623 2.654 762,815 -0.03(-1.01%)
Oct 13, 2014 2.727 2.739 2.669 2.681 535,628 -0.03(-1.28%)
Oct 10, 2014 2.762 2.781 2.700 2.716 547,364 -0.07(-2.49%)
Oct 09, 2014 2.816 2.831 2.762 2.785 539,050 -0.05(-1.63%)
Oct 08, 2014 2.839 2.839 2.785 2.831 306,126 +0.02(+0.55%)
Oct 07, 2014 2.801 2.816 2.785 2.816 140,555 +0.00(+0.14%)
Oct 06, 2014 2.851 2.851 2.797 2.812 183,362 -0.02(-0.55%)
Oct 03, 2014 2.785 2.839 2.770 2.828 226,956 +0.04(+1.52%)
Oct 02, 2014 2.750 2.785 2.735 2.785 346,075 +0.04(+1.40%)
Oct 01, 2014 2.747 2.760 2.717 2.747 351,205 +0.00(+0.14%)
Sep 30, 2014 2.812 2.816 2.731 2.743 691,274 -0.06(-2.20%)
Sep 29, 2014 2.804 2.826 2.785 2.804 262,668 +0.00(+0.00%)
Sep 26, 2014 2.797 2.816 2.797 2.804 193,449 +0.01(+0.28%)
Sep 25, 2014 2.804 2.812 2.785 2.797 223,993 -0.02(-0.55%)
Sep 24, 2014 2.812 2.824 2.785 2.812 432,133 +0.00(+0.00%)
Sep 23, 2014 2.831 2.831 2.797 2.812 308,234 -0.02(-0.55%)
Sep 22, 2014 2.831 2.847 2.804 2.828 286,813 -0.00(-0.14%)
Sep 19, 2014 2.897 2.899 2.831 2.831 517,070 -0.07(-2.26%)
Sep 18, 2014 2.932 2.932 2.893 2.897 191,759 -0.03(-0.92%)
Sep 17, 2014 2.916 2.943 2.916 2.924 221,737 -0.00(-0.13%)
Sep 16, 2014 2.920 2.939 2.909 2.928 519,127 +0.02(+0.53%)
Sep 15, 2014 2.932 2.932 2.909 2.913 223,117 -0.01(-0.26%)
Sep 12, 2014 2.924 2.932 2.909 2.920 232,277 +0.00(+0.13%)
Sep 11, 2014 2.924 2.928 2.913 2.916 185,831 -0.02(-0.52%)
Sep 10, 2014 2.943 2.951 2.913 2.932 174,750 +0.00(+0.13%)
Sep 09, 2014 2.924 2.966 2.916 2.928 182,596 -0.01(-0.39%)
Sep 08, 2014 2.928 2.962 2.909 2.939 184,329 +0.01(+0.39%)
Sep 05, 2014 2.924 2.951 2.909 2.928 213,885 -0.02(-0.52%)
Sep 04, 2014 2.943 2.947 2.924 2.943 264,567 +0.02(+0.52%)
Sep 03, 2014 2.947 2.947 2.920 2.928 197,038 -0.00(-0.13%)
Sep 02, 2014 2.920 2.947 2.920 2.932 196,094 -0.01(-0.26%)
Aug 29, 2014 2.920 2.939 2.939 2.939 366,322 +0.03(+1.19%)
Aug 28, 2014 2.905 2.932 2.893 2.905 180,038 -0.02(-0.52%)
Aug 27, 2014 2.928 2.928 2.903 2.920 227,990 +0.00(+0.13%)
Aug 26, 2014 2.928 2.943 2.909 2.916 171,251 -0.00(-0.13%)
Aug 25, 2014 2.924 2.928 2.897 2.920 274,151 +0.01(+0.39%)
Aug 22, 2014 2.947 2.947 2.886 2.909 228,131 -0.04(-1.30%)
Aug 21, 2014 2.935 2.951 2.928 2.947 183,106 +0.02(+0.79%)
Aug 20, 2014 2.909 2.939 2.893 2.924 286,588 +0.02(+0.53%)
Aug 19, 2014 2.909 2.909 2.878 2.909 453,652 +0.00(+0.00%)
Aug 18, 2014 2.890 2.909 2.890 2.909 320,438 +0.02(+0.80%)
Aug 15, 2014 2.882 2.897 2.848 2.886 464,486 +0.03(+0.93%)
Aug 14, 2014 2.871 2.874 2.833 2.859 273,372 -0.01(-0.40%)
Aug 13, 2014 2.855 2.886 2.840 2.871 352,277 +0.02(+0.80%)
Aug 12, 2014 2.821 2.848 2.802 2.848 510,111 +0.06(+2.04%)
Aug 11, 2014 2.791 2.817 2.791 2.791 265,666 +0.01(+0.27%)
Aug 08, 2014 2.776 2.798 2.772 2.783 316,095 +0.01(+0.41%)
Aug 07, 2014 2.795 2.810 2.772 2.772 290,804 -0.01(-0.27%)
Aug 06, 2014 2.772 2.807 2.772 2.779 246,557 +0.01(+0.27%)
Aug 05, 2014 2.787 2.806 2.772 2.772 421,473 -0.01(-0.27%)
Aug 04, 2014 2.806 2.814 2.776 2.779 365,129 -0.03(-1.21%)
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.