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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 2.938 2.956 2.910 2.941 399,084 +0.02(+0.62%)
Feb 27, 2014 2.884 2.927 2.866 2.923 352,807 +0.04(+1.37%)
Feb 26, 2014 2.869 2.902 2.858 2.884 369,669 +0.02(+0.63%)
Feb 25, 2014 2.923 2.927 2.851 2.866 605,996 -0.05(-1.61%)
Feb 24, 2014 2.895 2.938 2.887 2.913 368,318 +0.00(+0.12%)
Feb 21, 2014 2.887 2.923 2.884 2.909 439,729 +0.02(+0.62%)
Feb 20, 2014 2.844 2.902 2.844 2.891 473,358 +0.05(+1.65%)
Feb 19, 2014 2.869 2.902 2.844 2.844 446,956 -0.03(-0.88%)
Feb 18, 2014 2.830 2.916 2.822 2.869 745,125 +0.05(+1.66%)
Feb 14, 2014 2.840 2.822 2.822 2.822 454,693 -0.01(-0.25%)
Feb 13, 2014 2.805 2.837 2.790 2.830 500,275 +0.01(+0.51%)
Feb 12, 2014 2.762 2.830 2.758 2.815 977,537 +0.11(+3.96%)
Feb 11, 2014 2.654 2.729 2.654 2.708 591,602 +0.05(+1.88%)
Feb 10, 2014 2.658 2.687 2.629 2.658 885,140 +0.01(+0.27%)
Feb 07, 2014 2.665 2.676 2.644 2.651 505,936 +0.00(+0.00%)
Feb 06, 2014 2.715 2.733 2.644 2.651 1,087,989 -0.05(-1.85%)
Feb 05, 2014 2.858 2.858 2.701 2.701 1,157,150 -0.15(-5.39%)
Feb 04, 2014 2.819 2.862 2.790 2.855 861,362 +0.04(+1.27%)
Feb 03, 2014 2.894 2.923 2.780 2.819 1,017,447 -0.09(-3.07%)
Jan 31, 2014 2.915 2.961 2.901 2.908 543,012 -0.05(-1.57%)
Jan 30, 2014 2.905 2.980 2.883 2.955 481,280 +0.06(+2.23%)
Jan 29, 2014 2.944 2.944 2.883 2.890 504,871 -0.07(-2.30%)
Jan 28, 2014 2.883 2.987 2.826 2.958 850,639 +0.09(+2.99%)
Jan 27, 2014 2.951 2.976 2.833 2.873 1,150,975 -0.06(-1.95%)
Jan 24, 2014 2.991 3.016 2.915 2.930 736,002 -0.05(-1.80%)
Jan 23, 2014 3.037 3.041 2.969 2.983 1,242,223 +0.04(+1.34%)
Jan 22, 2014 2.933 2.948 2.923 2.944 347,579 +0.01(+0.49%)
Jan 21, 2014 2.919 2.933 2.898 2.930 659,846 +0.04(+1.24%)
Jan 17, 2014 2.908 2.894 2.894 2.894 413,162 +0.00(+0.00%)
Jan 16, 2014 2.883 2.912 2.883 2.894 504,560 +0.00(+0.12%)
Jan 15, 2014 2.876 2.908 2.876 2.890 437,170 +0.01(+0.49%)
Jan 14, 2014 2.866 2.890 2.855 2.876 494,529 +0.02(+0.75%)
Jan 13, 2014 2.866 2.880 2.844 2.855 515,946 -0.00(-0.12%)
Jan 10, 2014 2.873 2.883 2.851 2.859 446,286 -0.00(-0.12%)
Jan 09, 2014 2.883 2.883 2.848 2.862 1,024,723 +0.00(+0.12%)
Jan 08, 2014 2.816 2.862 2.809 2.859 907,802 +0.06(+2.03%)
Jan 07, 2014 2.859 2.873 2.791 2.802 925,197 -0.05(-1.87%)
Jan 06, 2014 2.869 2.869 2.841 2.855 704,363 +0.01(+0.25%)
Jan 03, 2014 2.851 2.851 2.837 2.848 469,522 -0.01(-0.25%)
Jan 02, 2014 2.869 2.873 2.837 2.855 809,133 -0.01(-0.25%)
Dec 31, 2013 2.827 2.862 2.862 2.862 1,122,235 +0.05(+1.77%)
Dec 30, 2013 2.812 2.837 2.805 2.812 806,173 +0.01(+0.51%)
Dec 27, 2013 2.805 2.809 2.777 2.798 386,885 +0.01(+0.25%)
Dec 26, 2013 2.763 2.805 2.763 2.791 668,962 +0.02(+0.77%)
Dec 24, 2013 2.748 2.777 2.748 2.770 374,178 +0.02(+0.64%)
Dec 23, 2013 2.724 2.770 2.723 2.752 751,103 +0.03(+1.04%)
Dec 20, 2013 2.756 2.756 2.724 2.724 1,575,967 -0.02(-0.65%)
Dec 19, 2013 2.759 2.759 2.734 2.741 489,159 -0.01(-0.52%)
Dec 18, 2013 2.756 2.798 2.741 2.756 1,122,612 +0.00(+0.13%)
Dec 17, 2013 2.756 2.756 2.738 2.752 532,598 +0.00(+0.13%)
Dec 16, 2013 2.741 2.756 2.722 2.748 773,283 +0.03(+1.18%)
Dec 13, 2013 2.699 2.738 2.663 2.716 687,534 +0.02(+0.79%)
Dec 12, 2013 2.667 2.699 2.667 2.695 743,587 +0.04(+1.47%)
Dec 11, 2013 2.674 2.674 2.646 2.656 470,992 -0.00(-0.13%)
Dec 10, 2013 2.656 2.660 2.635 2.660 623,046 +0.01(+0.27%)
Dec 09, 2013 2.642 2.660 2.635 2.653 672,218 +0.00(+0.00%)
Dec 06, 2013 2.688 2.688 2.649 2.653 0 -0.01(-0.26%)
Dec 05, 2013 2.656 2.663 2.646 2.660 0 +0.00(+0.13%)
Dec 04, 2013 2.656 2.674 2.646 2.656 0 -0.01(-0.26%)
Dec 03, 2013 2.674 2.677 2.649 2.663 0 -0.01(-0.39%)
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.