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

Gladstone Investment (NQ: GAIN )

13.94 -0.07 (-0.52%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Nov 28, 2014 2.899 2.911 2.888 2.892 149,678 +0.00(+0.14%)
Nov 26, 2014 2.884 2.888 2.888 2.888 241,878 +0.01(+0.41%)
Nov 25, 2014 2.888 2.888 2.864 2.876 211,861 +0.00(+0.14%)
Nov 24, 2014 2.876 2.896 2.864 2.872 193,762 +0.01(+0.27%)
Nov 21, 2014 2.884 2.888 2.856 2.864 135,548 -0.01(-0.41%)
Nov 20, 2014 2.876 2.884 2.856 2.876 225,655 +0.01(+0.27%)
Nov 19, 2014 2.888 2.892 2.864 2.868 192,883 -0.02(-0.68%)
Nov 18, 2014 2.860 2.894 2.860 2.888 256,627 +0.03(+0.96%)
Nov 17, 2014 2.868 2.876 2.860 2.860 172,207 -0.02(-0.55%)
Nov 14, 2014 2.896 2.903 2.864 2.876 208,802 -0.01(-0.41%)
Nov 13, 2014 2.852 2.943 2.852 2.888 538,646 +0.02(+0.82%)
Nov 12, 2014 2.856 2.864 2.845 2.864 237,043 +0.02(+0.68%)
Nov 11, 2014 2.864 2.864 2.845 2.845 155,015 -0.02(-0.54%)
Nov 10, 2014 2.860 2.868 2.841 2.860 218,749 +0.01(+0.27%)
Nov 07, 2014 2.833 2.872 2.825 2.852 243,881 +0.02(+0.55%)
Nov 06, 2014 2.845 2.860 2.837 2.837 150,860 -0.01(-0.27%)
Nov 05, 2014 2.852 2.860 2.827 2.845 145,672 +0.00(+0.00%)
Nov 04, 2014 2.833 2.845 2.814 2.845 126,797 -0.00(-0.14%)
Nov 03, 2014 2.872 2.872 2.837 2.849 133,453 -0.01(-0.41%)
Oct 31, 2014 2.841 2.860 2.814 2.860 248,540 +0.03(+0.96%)
Oct 30, 2014 2.841 2.845 2.806 2.833 136,158 -0.01(-0.27%)
Oct 29, 2014 2.814 2.837 2.814 2.841 198,746 +0.00(+0.14%)
Oct 28, 2014 2.849 2.860 2.829 2.837 228,314 +0.01(+0.27%)
Oct 27, 2014 2.841 2.833 2.833 2.829 193,869 -0.00(-0.14%)
Oct 24, 2014 2.825 2.848 2.821 2.833 132,707 +0.00(+0.14%)
Oct 23, 2014 2.868 2.872 2.821 2.829 210,210 -0.03(-1.09%)
Oct 22, 2014 2.868 2.868 2.814 2.860 214,224 -0.01(-0.27%)
Oct 21, 2014 2.864 2.872 2.841 2.868 227,766 -0.00(-0.14%)
Oct 20, 2014 2.798 2.872 2.798 2.872 253,744 +0.06(+2.07%)
Oct 17, 2014 2.740 2.833 2.740 2.814 499,161 +0.08(+2.97%)
Oct 16, 2014 2.624 2.740 2.609 2.732 447,223 +0.09(+3.36%)
Oct 15, 2014 2.644 2.690 2.594 2.644 1,118,860 -0.01(-0.44%)
Oct 14, 2014 2.682 2.709 2.624 2.655 762,426 -0.03(-1.01%)
Oct 13, 2014 2.729 2.740 2.671 2.682 535,355 -0.03(-1.28%)
Oct 10, 2014 2.763 2.783 2.702 2.717 547,085 -0.07(-2.49%)
Oct 09, 2014 2.817 2.833 2.763 2.787 538,775 -0.05(-1.63%)
Oct 08, 2014 2.841 2.841 2.787 2.833 305,970 +0.02(+0.55%)
Oct 07, 2014 2.802 2.817 2.787 2.817 140,483 +0.00(+0.14%)
Oct 06, 2014 2.852 2.852 2.798 2.814 183,269 -0.02(-0.55%)
Oct 03, 2014 2.787 2.841 2.771 2.829 226,840 +0.04(+1.52%)
Oct 02, 2014 2.752 2.787 2.736 2.787 345,898 +0.04(+1.40%)
Oct 01, 2014 2.748 2.761 2.718 2.748 351,026 +0.00(+0.14%)
Sep 30, 2014 2.814 2.817 2.732 2.744 690,921 -0.06(-2.20%)
Sep 29, 2014 2.806 2.827 2.787 2.806 262,534 +0.00(+0.00%)
Sep 26, 2014 2.798 2.817 2.798 2.806 193,351 +0.01(+0.28%)
Sep 25, 2014 2.806 2.814 2.787 2.798 223,878 -0.02(-0.55%)
Sep 24, 2014 2.814 2.825 2.787 2.814 431,913 +0.00(+0.00%)
Sep 23, 2014 2.833 2.833 2.798 2.814 308,077 -0.02(-0.55%)
Sep 22, 2014 2.833 2.848 2.806 2.829 286,667 -0.00(-0.14%)
Sep 19, 2014 2.898 2.900 2.833 2.833 516,806 -0.07(-2.26%)
Sep 18, 2014 2.933 2.933 2.895 2.898 191,661 -0.03(-0.92%)
Sep 17, 2014 2.918 2.945 2.918 2.925 221,624 -0.00(-0.13%)
Sep 16, 2014 2.922 2.941 2.910 2.929 518,862 +0.02(+0.53%)
Sep 15, 2014 2.933 2.933 2.910 2.914 223,003 -0.01(-0.26%)
Sep 12, 2014 2.925 2.933 2.910 2.922 232,159 +0.00(+0.13%)
Sep 11, 2014 2.925 2.929 2.914 2.918 185,736 -0.02(-0.52%)
Sep 10, 2014 2.945 2.952 2.914 2.933 174,661 +0.00(+0.13%)
Sep 09, 2014 2.925 2.968 2.918 2.929 182,503 -0.01(-0.39%)
Sep 08, 2014 2.929 2.964 2.910 2.941 184,235 +0.01(+0.39%)
Sep 05, 2014 2.925 2.952 2.910 2.929 213,776 -0.02(-0.52%)
Sep 04, 2014 2.945 2.948 2.925 2.945 264,432 +0.02(+0.52%)
Sep 03, 2014 2.948 2.948 2.922 2.929 196,937 -0.00(-0.13%)
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.