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 (%)
Nov 29, 2013 2.711 2.714 2.696 2.711 0 +0.02(+0.66%)
Nov 27, 2013 2.707 2.713 2.682 2.693 0 -0.00(-0.13%)
Nov 26, 2013 2.668 2.718 2.658 2.696 0 +0.03(+1.07%)
Nov 25, 2013 2.639 2.675 2.639 2.668 1,286,739 +0.03(+1.22%)
Nov 22, 2013 2.639 2.643 2.632 2.636 0 +0.00(+0.14%)
Nov 21, 2013 2.636 2.643 2.618 2.632 887,937 +0.01(+0.55%)
Nov 20, 2013 2.625 2.636 2.586 2.618 543,653 -0.00(-0.14%)
Nov 19, 2013 2.618 2.636 2.618 2.621 381,791 +0.00(+0.00%)
Nov 18, 2013 2.614 2.643 2.614 2.621 0 +0.01(+0.27%)
Nov 15, 2013 2.607 2.621 2.596 2.614 0 +0.00(+0.00%)
Nov 14, 2013 2.618 2.636 2.607 2.614 417,888 +0.02(+0.97%)
Nov 12, 2013 2.586 2.625 2.582 2.589 0 +0.00(+0.01%)
Nov 11, 2013 2.579 2.600 2.565 2.589 0 +0.02(+0.81%)
Nov 08, 2013 2.547 2.575 2.547 2.568 0 +0.02(+0.83%)
Nov 07, 2013 2.533 2.561 2.526 2.547 583,746 +0.04(+1.40%)
Nov 06, 2013 2.498 2.522 2.491 2.512 291,164 +0.02(+0.99%)
Nov 05, 2013 2.501 2.515 2.480 2.487 0 -0.00(-0.14%)
Nov 04, 2013 2.491 2.512 2.473 2.491 253,823 +0.00(+0.00%)
Nov 01, 2013 2.498 2.530 2.463 2.491 0 +0.00(+0.14%)
Oct 31, 2013 2.554 2.561 2.484 2.487 0 -0.06(-2.21%)
Oct 30, 2013 2.561 2.572 2.540 2.544 375,518 -0.01(-0.55%)
Oct 29, 2013 2.537 2.582 2.533 2.558 0 +0.01(+0.41%)
Oct 28, 2013 2.558 2.565 2.519 2.547 0 -0.00(-0.14%)
Oct 25, 2013 2.561 2.575 2.540 2.551 0 -0.01(-0.27%)
Oct 24, 2013 2.554 2.561 2.540 2.558 454,242 +0.00(+0.14%)
Oct 23, 2013 2.526 2.561 2.526 2.554 0 +0.02(+0.83%)
Oct 22, 2013 2.568 2.568 2.519 2.533 595,576 -0.02(-0.69%)
Oct 21, 2013 2.579 2.582 2.537 2.551 1,020,238 -0.02(-0.68%)
Oct 18, 2013 2.561 2.582 2.540 2.568 1,212,059 +0.03(+1.11%)
Oct 17, 2013 2.512 2.547 2.498 2.540 1,355,583 +0.03(+1.11%)
Oct 16, 2013 2.502 2.526 2.495 2.512 421,630 +0.02(+0.70%)
Oct 15, 2013 2.505 2.505 2.481 2.495 400,791 -0.00(-0.14%)
Oct 14, 2013 2.498 2.502 2.477 2.498 398,194 +0.00(+0.00%)
Oct 11, 2013 2.491 2.509 2.479 2.498 0 +0.02(+0.70%)
Oct 10, 2013 2.463 2.495 2.446 2.481 496,852 +0.05(+1.86%)
Oct 09, 2013 2.390 2.477 2.390 2.435 759,087 +0.06(+2.65%)
Oct 08, 2013 2.387 2.390 2.373 2.373 286,656 -0.01(-0.58%)
Oct 07, 2013 2.390 2.418 2.383 2.387 0 -0.02(-0.73%)
Oct 04, 2013 2.401 2.442 2.373 2.404 0 +0.01(+0.29%)
Oct 03, 2013 2.439 2.442 2.397 2.397 0 -0.04(-1.58%)
Oct 02, 2013 2.456 2.474 2.418 2.435 241,768 -0.03(-1.13%)
Oct 01, 2013 2.463 2.478 2.449 2.463 119,353 -0.01(-0.42%)
Sep 27, 2013 2.477 2.484 2.463 2.474 0 -0.01(-0.42%)
Sep 26, 2013 2.491 2.512 2.481 2.484 149,710 -0.01(-0.42%)
Sep 25, 2013 2.495 2.526 2.495 2.495 208,163 -0.01(-0.28%)
Sep 24, 2013 2.519 2.530 2.495 2.502 186,152 -0.02(-0.69%)
Sep 23, 2013 2.540 2.547 2.502 2.519 275,676 -0.03(-1.23%)
Sep 20, 2013 2.512 2.565 2.502 2.551 0 +0.04(+1.67%)
Sep 19, 2013 2.526 2.526 2.491 2.509 219,702 -0.01(-0.28%)
Sep 18, 2013 2.512 2.530 2.498 2.516 0 +0.00(+0.14%)
Sep 17, 2013 2.491 2.512 2.491 2.512 0 +0.01(+0.56%)
Sep 16, 2013 2.505 2.510 2.488 2.498 0 +0.01(+0.56%)
Sep 13, 2013 2.488 2.495 2.470 2.484 0 +0.01(+0.28%)
Sep 12, 2013 2.502 2.509 2.463 2.477 0 -0.02(-0.97%)
Sep 11, 2013 2.498 2.512 2.463 2.502 0 +0.00(+0.00%)
Sep 10, 2013 2.481 2.502 2.463 2.502 216,385 +0.04(+1.55%)
Sep 09, 2013 2.463 2.481 2.453 2.463 0 +0.03(+1.14%)
Sep 06, 2013 2.432 2.436 2.405 2.436 0 +0.00(+0.14%)
Sep 05, 2013 2.415 2.436 2.408 2.432 0 +0.01(+0.57%)
Sep 04, 2013 2.415 2.439 2.415 2.418 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.