Skip to main content

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

Historical Prices

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.