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

Gladstone Investment (NQ: GAIN )

13.97 +0.25 (+1.82%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 21, 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 (%)
May 30, 2014 2.912 2.923 2.875 2.890 532,382 -0.00(-0.13%)
May 29, 2014 2.901 2.938 2.879 2.894 478,417 +0.01(+0.26%)
May 28, 2014 2.864 2.894 2.864 2.886 379,998 +0.01(+0.39%)
May 27, 2014 2.905 2.946 2.852 2.875 698,787 -0.04(-1.28%)
May 23, 2014 2.841 2.912 2.912 2.912 560,131 +0.00(+0.13%)
May 22, 2014 2.875 2.931 2.860 2.908 314,465 +0.04(+1.30%)
May 21, 2014 2.864 2.882 2.845 2.871 315,880 +0.02(+0.66%)
May 20, 2014 2.875 2.897 2.845 2.852 507,422 -0.04(-1.29%)
May 19, 2014 2.864 2.908 2.849 2.890 511,817 +0.03(+1.05%)
May 16, 2014 2.879 2.931 2.845 2.860 562,999 -0.03(-0.91%)
May 15, 2014 2.875 2.897 2.845 2.886 644,748 +0.01(+0.39%)
May 14, 2014 2.912 2.979 2.875 2.875 994,290 -0.04(-1.52%)
May 13, 2014 2.945 2.979 2.897 2.919 472,679 -0.02(-0.63%)
May 12, 2014 2.919 2.979 2.905 2.938 676,929 +0.04(+1.41%)
May 09, 2014 2.890 2.905 2.875 2.897 264,820 +0.01(+0.51%)
May 08, 2014 2.875 2.916 2.871 2.882 534,272 +0.00(+0.13%)
May 07, 2014 2.893 2.912 2.875 2.879 379,437 -0.01(-0.39%)
May 06, 2014 2.919 2.960 2.890 2.890 421,399 -0.04(-1.52%)
May 05, 2014 2.916 2.945 2.893 2.934 431,084 +0.01(+0.38%)
May 02, 2014 2.934 2.968 2.905 2.923 386,114 +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.