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

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2014 7.750 7.880 7.740 7.860 187,362 +0.09(+1.16%)
Apr 29, 2014 7.790 7.850 7.750 7.770 117,161 -0.02(-0.26%)
Apr 28, 2014 7.840 7.907 7.760 7.790 168,625 -0.05(-0.64%)
Apr 25, 2014 7.890 7.960 7.820 7.840 137,060 -0.07(-0.88%)
Apr 24, 2014 7.990 8.000 7.880 7.910 76,372 -0.04(-0.50%)
Apr 23, 2014 7.950 8.040 7.860 7.950 130,510 -0.01(-0.13%)
Apr 22, 2014 7.850 8.030 7.800 7.960 215,230 +0.11(+1.40%)
Apr 21, 2014 7.860 7.940 7.830 7.850 110,982 -0.02(-0.25%)
Apr 17, 2014 7.870 7.870 7.870 7.870 152,900 +0.00(+0.00%)
Apr 16, 2014 7.800 7.900 7.770 7.870 135,791 +0.03(+0.38%)
Apr 15, 2014 7.870 7.950 7.740 7.840 152,469 +0.00(+0.00%)
Apr 14, 2014 7.830 7.890 7.770 7.840 168,275 +0.10(+1.29%)
Apr 11, 2014 7.690 7.800 7.680 7.740 225,803 -0.06(-0.77%)
Apr 10, 2014 8.090 8.140 7.735 7.800 500,242 -0.32(-3.94%)
Apr 09, 2014 8.140 8.194 8.080 8.120 179,234 -0.02(-0.25%)
Apr 08, 2014 8.200 8.240 8.140 8.140 210,002 -0.02(-0.25%)
Apr 07, 2014 8.270 8.270 8.110 8.160 252,789 -0.11(-1.33%)
Apr 04, 2014 8.390 8.390 8.160 8.270 286,286 -0.10(-1.19%)
Apr 03, 2014 8.360 8.380 8.300 8.370 157,904 +0.03(+0.36%)
Apr 02, 2014 8.320 8.360 8.260 8.340 173,563 +0.01(+0.12%)
Apr 01, 2014 8.280 8.350 8.250 8.330 151,133 +0.06(+0.73%)
Mar 31, 2014 8.240 8.300 8.210 8.270 200,031 +0.05(+0.61%)
Mar 28, 2014 8.200 8.260 8.120 8.220 143,007 +0.05(+0.61%)
Mar 27, 2014 8.200 8.230 8.150 8.170 155,685 -0.03(-0.37%)
Mar 26, 2014 8.310 8.310 8.200 8.200 192,736 -0.08(-0.97%)
Mar 25, 2014 8.260 8.330 8.240 8.280 491,740 -0.01(-0.12%)
Mar 24, 2014 8.280 8.300 8.250 8.290 186,696 +0.01(+0.12%)
Mar 21, 2014 8.300 8.300 8.200 8.280 407,050 -0.02(-0.24%)
Mar 20, 2014 8.180 8.310 8.180 8.300 153,585 +0.09(+1.10%)
Mar 19, 2014 8.240 8.290 8.120 8.210 203,608 +0.00(+0.00%)
Mar 18, 2014 8.250 8.310 8.190 8.210 249,623 -0.07(-0.85%)
Mar 17, 2014 8.260 8.310 8.220 8.280 148,995 +0.05(+0.61%)
Mar 14, 2014 8.190 8.260 8.170 8.230 129,261 +0.00(+0.00%)
Mar 13, 2014 8.230 8.320 8.190 8.230 195,844 -0.07(-0.84%)
Mar 12, 2014 8.210 8.300 8.200 8.300 326,934 +0.12(+1.47%)
Mar 11, 2014 8.190 8.240 8.150 8.180 159,597 -0.01(-0.12%)
Mar 10, 2014 8.280 8.300 8.160 8.190 205,449 -0.06(-0.73%)
Mar 07, 2014 8.230 8.310 8.160 8.250 313,683 +0.07(+0.86%)
Mar 06, 2014 8.190 8.230 8.112 8.180 142,610 +0.03(+0.37%)
Mar 05, 2014 8.130 8.210 8.110 8.150 277,420 +0.02(+0.25%)
Mar 04, 2014 8.240 8.310 8.120 8.130 379,729 -0.08(-0.97%)
Mar 03, 2014 8.160 8.330 8.150 8.210 284,003 +0.05(+0.61%)
Feb 28, 2014 8.150 8.200 8.072 8.160 143,855 +0.05(+0.62%)
Feb 27, 2014 8.000 8.120 7.950 8.110 127,174 +0.11(+1.37%)
Feb 26, 2014 7.960 8.050 7.930 8.000 133,252 +0.05(+0.63%)
Feb 25, 2014 8.110 8.120 7.910 7.950 218,439 -0.13(-1.61%)
Feb 24, 2014 8.030 8.150 8.010 8.080 132,765 +0.01(+0.12%)
Feb 21, 2014 8.010 8.110 8.000 8.070 158,506 +0.05(+0.62%)
Feb 20, 2014 7.890 8.050 7.890 8.020 170,628 +0.13(+1.65%)
Feb 19, 2014 7.960 8.050 7.890 7.890 161,111 -0.07(-0.88%)
Feb 18, 2014 7.850 8.090 7.830 7.960 268,590 +0.13(+1.66%)
Feb 14, 2014 7.880 7.830 7.830 7.830 163,900 -0.08(-1.01%)
Feb 13, 2014 7.840 7.930 7.800 7.910 178,963 +0.04(+0.51%)
Feb 12, 2014 7.720 7.910 7.710 7.870 349,693 +0.30(+3.96%)
Feb 11, 2014 7.420 7.630 7.420 7.570 211,633 +0.14(+1.88%)
Feb 10, 2014 7.430 7.510 7.350 7.430 316,640 +0.02(+0.27%)
Feb 07, 2014 7.450 7.480 7.390 7.410 180,988 +0.00(+0.00%)
Feb 06, 2014 7.590 7.639 7.390 7.410 389,205 -0.14(-1.85%)
Feb 05, 2014 7.990 7.990 7.550 7.550 413,946 -0.43(-5.39%)
Feb 04, 2014 7.880 8.000 7.800 7.980 308,134 +0.10(+1.27%)
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.