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

Gladstone Investment (NQ: GAIN )

13.89 -0.10 (-0.68%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 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 (%)
Nov 29, 2013 2.709 2.713 2.695 2.709 0 +0.02(+0.66%)
Nov 27, 2013 2.706 2.711 2.681 2.692 0 -0.00(-0.13%)
Nov 26, 2013 2.667 2.717 2.656 2.695 0 +0.03(+1.07%)
Nov 25, 2013 2.638 2.674 2.638 2.667 1,287,395 +0.03(+1.22%)
Nov 22, 2013 2.638 2.642 2.631 2.634 0 +0.00(+0.14%)
Nov 21, 2013 2.634 2.642 2.617 2.631 888,390 +0.01(+0.55%)
Nov 20, 2013 2.624 2.634 2.584 2.617 543,931 -0.00(-0.14%)
Nov 19, 2013 2.617 2.634 2.617 2.620 381,986 +0.00(+0.00%)
Nov 18, 2013 2.613 2.642 2.613 2.620 0 +0.01(+0.27%)
Nov 15, 2013 2.606 2.620 2.595 2.613 0 +0.00(+0.00%)
Nov 14, 2013 2.617 2.634 2.606 2.613 418,102 +0.02(+0.97%)
Nov 12, 2013 2.584 2.623 2.581 2.588 0 +0.00(+0.01%)
Nov 11, 2013 2.577 2.599 2.563 2.588 0 +0.02(+0.81%)
Nov 08, 2013 2.546 2.574 2.546 2.567 0 +0.02(+0.83%)
Nov 07, 2013 2.532 2.560 2.525 2.546 584,044 +0.04(+1.40%)
Nov 06, 2013 2.497 2.521 2.490 2.511 291,312 +0.02(+0.99%)
Nov 05, 2013 2.500 2.514 2.479 2.486 0 -0.00(-0.14%)
Nov 04, 2013 2.490 2.511 2.472 2.490 253,952 +0.00(+0.00%)
Nov 01, 2013 2.497 2.528 2.461 2.490 0 +0.00(+0.14%)
Oct 31, 2013 2.553 2.560 2.483 2.486 0 -0.06(-2.21%)
Oct 30, 2013 2.560 2.570 2.539 2.542 375,710 -0.01(-0.55%)
Oct 29, 2013 2.535 2.581 2.532 2.556 0 +0.01(+0.41%)
Oct 28, 2013 2.556 2.563 2.518 2.546 0 -0.00(-0.14%)
Oct 25, 2013 2.560 2.574 2.539 2.549 0 -0.01(-0.27%)
Oct 24, 2013 2.553 2.560 2.539 2.556 454,474 +0.00(+0.14%)
Oct 23, 2013 2.525 2.560 2.525 2.553 0 +0.02(+0.83%)
Oct 22, 2013 2.567 2.567 2.518 2.532 595,880 -0.02(-0.69%)
Oct 21, 2013 2.577 2.581 2.535 2.549 1,020,758 -0.02(-0.68%)
Oct 18, 2013 2.560 2.581 2.539 2.567 1,212,677 +0.03(+1.11%)
Oct 17, 2013 2.511 2.546 2.497 2.539 1,356,275 +0.03(+1.11%)
Oct 16, 2013 2.500 2.525 2.493 2.511 421,845 +0.02(+0.70%)
Oct 15, 2013 2.504 2.504 2.479 2.493 400,995 -0.00(-0.14%)
Oct 14, 2013 2.497 2.500 2.476 2.497 398,397 +0.00(+0.00%)
Oct 11, 2013 2.490 2.507 2.478 2.497 0 +0.02(+0.70%)
Oct 10, 2013 2.462 2.493 2.445 2.479 497,105 +0.05(+1.86%)
Oct 09, 2013 2.389 2.476 2.389 2.434 759,474 +0.06(+2.65%)
Oct 08, 2013 2.385 2.389 2.371 2.371 286,802 -0.01(-0.58%)
Oct 07, 2013 2.389 2.417 2.382 2.385 0 -0.02(-0.73%)
Oct 04, 2013 2.399 2.441 2.371 2.403 0 +0.01(+0.29%)
Oct 03, 2013 2.438 2.441 2.396 2.396 0 -0.04(-1.58%)
Oct 02, 2013 2.455 2.473 2.417 2.434 241,891 -0.03(-1.13%)
Oct 01, 2013 2.462 2.477 2.448 2.462 119,414 -0.01(-0.42%)
Sep 27, 2013 2.476 2.483 2.462 2.473 0 -0.01(-0.42%)
Sep 26, 2013 2.490 2.511 2.479 2.483 149,787 -0.01(-0.42%)
Sep 25, 2013 2.493 2.525 2.493 2.493 208,270 -0.01(-0.28%)
Sep 24, 2013 2.518 2.528 2.493 2.500 186,247 -0.02(-0.69%)
Sep 23, 2013 2.539 2.546 2.500 2.518 275,817 -0.03(-1.23%)
Sep 20, 2013 2.511 2.563 2.500 2.549 0 +0.04(+1.67%)
Sep 19, 2013 2.525 2.525 2.490 2.507 219,814 -0.01(-0.28%)
Sep 18, 2013 2.511 2.528 2.497 2.514 0 +0.00(+0.14%)
Sep 17, 2013 2.490 2.511 2.490 2.511 0 +0.01(+0.56%)
Sep 16, 2013 2.504 2.509 2.486 2.497 0 +0.01(+0.56%)
Sep 13, 2013 2.486 2.493 2.469 2.483 0 +0.01(+0.28%)
Sep 12, 2013 2.500 2.507 2.462 2.476 0 -0.02(-0.97%)
Sep 11, 2013 2.497 2.511 2.462 2.500 0 +0.00(+0.00%)
Sep 10, 2013 2.480 2.500 2.462 2.500 216,495 +0.04(+1.55%)
Sep 09, 2013 2.462 2.480 2.452 2.462 0 +0.03(+1.14%)
Sep 06, 2013 2.431 2.435 2.403 2.435 0 +0.00(+0.14%)
Sep 05, 2013 2.414 2.435 2.407 2.431 0 +0.01(+0.57%)
Sep 04, 2013 2.414 2.438 2.414 2.417 0 +0.02(+1.01%)
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.