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

Gladstone Investment (NQ: GAIN )

13.72 +0.09 (+0.66%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Mar 31, 2014 2.993 3.015 2.982 3.004 550,635 +0.02(+0.61%)
Mar 28, 2014 2.979 3.001 2.950 2.986 393,662 +0.02(+0.61%)
Mar 27, 2014 2.979 2.990 2.961 2.968 428,562 -0.01(-0.37%)
Mar 26, 2014 3.019 3.019 2.979 2.979 530,554 -0.03(-0.97%)
Mar 25, 2014 3.001 3.026 2.993 3.008 1,353,638 -0.00(-0.12%)
Mar 24, 2014 3.008 3.015 2.997 3.012 513,927 +0.00(+0.12%)
Mar 21, 2014 3.015 3.015 2.979 3.008 1,120,507 -0.01(-0.24%)
Mar 20, 2014 2.972 3.019 2.972 3.015 422,781 +0.03(+1.10%)
Mar 19, 2014 2.993 3.012 2.950 2.982 560,482 +0.00(+0.00%)
Mar 18, 2014 2.997 3.019 2.975 2.982 687,150 -0.03(-0.85%)
Mar 17, 2014 3.001 3.019 2.986 3.008 410,146 +0.02(+0.61%)
Mar 14, 2014 2.975 3.001 2.968 2.990 355,823 +0.00(+0.00%)
Mar 13, 2014 2.990 3.022 2.975 2.990 539,110 -0.00(-0.12%)
Mar 12, 2014 2.961 2.993 2.957 2.993 906,521 +0.04(+1.47%)
Mar 11, 2014 2.954 2.972 2.939 2.950 442,530 -0.00(-0.12%)
Mar 10, 2014 2.986 2.993 2.943 2.954 569,668 -0.02(-0.73%)
Mar 07, 2014 2.968 2.997 2.943 2.975 869,779 +0.03(+0.86%)
Mar 06, 2014 2.954 2.968 2.926 2.950 395,428 +0.01(+0.37%)
Mar 05, 2014 2.932 2.961 2.925 2.939 769,229 +0.01(+0.25%)
Mar 04, 2014 2.972 2.997 2.928 2.932 1,052,911 -0.03(-0.97%)
Mar 03, 2014 2.943 3.004 2.939 2.961 787,482 +0.02(+0.61%)
Feb 28, 2014 2.939 2.957 2.911 2.943 398,880 +0.02(+0.62%)
Feb 27, 2014 2.885 2.928 2.867 2.925 352,627 +0.04(+1.37%)
Feb 26, 2014 2.871 2.903 2.860 2.885 369,480 +0.02(+0.63%)
Feb 25, 2014 2.925 2.928 2.853 2.867 605,687 -0.05(-1.61%)
Feb 24, 2014 2.896 2.939 2.889 2.914 368,130 +0.00(+0.12%)
Feb 21, 2014 2.889 2.925 2.885 2.910 439,505 +0.02(+0.62%)
Feb 20, 2014 2.845 2.903 2.845 2.892 473,116 +0.05(+1.65%)
Feb 19, 2014 2.871 2.903 2.845 2.845 446,728 -0.03(-0.88%)
Feb 18, 2014 2.831 2.918 2.824 2.871 744,745 +0.05(+1.66%)
Feb 14, 2014 2.842 2.824 2.824 2.824 454,461 -0.01(-0.26%)
Feb 13, 2014 2.806 2.838 2.792 2.831 500,020 +0.01(+0.51%)
Feb 12, 2014 2.763 2.831 2.760 2.817 977,038 +0.11(+3.96%)
Feb 11, 2014 2.656 2.731 2.656 2.709 591,300 +0.05(+1.88%)
Feb 10, 2014 2.659 2.688 2.631 2.659 884,688 +0.01(+0.27%)
Feb 07, 2014 2.666 2.677 2.645 2.652 505,678 +0.00(+0.00%)
Feb 06, 2014 2.717 2.734 2.645 2.652 1,087,434 -0.05(-1.85%)
Feb 05, 2014 2.860 2.860 2.702 2.702 1,156,560 -0.15(-5.39%)
Feb 04, 2014 2.820 2.863 2.792 2.856 860,922 +0.04(+1.27%)
Feb 03, 2014 2.896 2.924 2.781 2.820 1,016,927 -0.09(-3.08%)
Jan 31, 2014 2.917 2.963 2.903 2.910 542,735 -0.05(-1.57%)
Jan 30, 2014 2.906 2.981 2.885 2.956 481,035 +0.06(+2.23%)
Jan 29, 2014 2.946 2.946 2.885 2.892 504,613 -0.07(-2.30%)
Jan 28, 2014 2.885 2.989 2.828 2.960 850,205 +0.09(+2.99%)
Jan 27, 2014 2.953 2.978 2.835 2.874 1,150,388 -0.06(-1.95%)
Jan 24, 2014 2.992 3.017 2.917 2.931 735,626 -0.05(-1.80%)
Jan 23, 2014 3.039 3.042 2.971 2.985 1,241,589 +0.04(+1.34%)
Jan 22, 2014 2.935 2.949 2.925 2.946 347,401 +0.01(+0.49%)
Jan 21, 2014 2.921 2.935 2.899 2.931 659,509 +0.04(+1.24%)
Jan 17, 2014 2.910 2.896 2.896 2.896 412,951 +0.00(+0.00%)
Jan 16, 2014 2.885 2.913 2.885 2.896 504,303 +0.00(+0.12%)
Jan 15, 2014 2.878 2.910 2.878 2.892 436,947 +0.01(+0.49%)
Jan 14, 2014 2.867 2.892 2.856 2.878 494,277 +0.02(+0.75%)
Jan 13, 2014 2.867 2.881 2.846 2.856 515,683 -0.00(-0.12%)
Jan 10, 2014 2.874 2.885 2.853 2.860 446,058 -0.00(-0.12%)
Jan 09, 2014 2.885 2.885 2.849 2.864 1,024,200 +0.00(+0.12%)
Jan 08, 2014 2.817 2.864 2.810 2.860 907,339 +0.06(+2.03%)
Jan 07, 2014 2.860 2.874 2.792 2.803 924,725 -0.05(-1.87%)
Jan 06, 2014 2.871 2.871 2.842 2.856 704,004 +0.01(+0.25%)
Jan 03, 2014 2.853 2.853 2.839 2.849 469,282 -0.01(-0.25%)
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.