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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 2.911 2.922 2.873 2.888 532,653 -0.00(-0.13%)
May 29, 2014 2.900 2.937 2.877 2.892 478,662 +0.01(+0.26%)
May 28, 2014 2.862 2.892 2.862 2.885 380,192 +0.01(+0.39%)
May 27, 2014 2.903 2.944 2.851 2.873 699,144 -0.04(-1.28%)
May 23, 2014 2.840 2.911 2.911 2.911 560,417 +0.00(+0.13%)
May 22, 2014 2.873 2.929 2.858 2.907 314,626 +0.04(+1.30%)
May 21, 2014 2.862 2.881 2.843 2.870 316,041 +0.02(+0.66%)
May 20, 2014 2.873 2.896 2.843 2.851 507,681 -0.04(-1.29%)
May 19, 2014 2.862 2.907 2.847 2.888 512,078 +0.03(+1.05%)
May 16, 2014 2.877 2.929 2.843 2.858 563,286 -0.03(-0.91%)
May 15, 2014 2.873 2.896 2.844 2.885 645,077 +0.01(+0.39%)
May 14, 2014 2.911 2.977 2.873 2.873 994,797 -0.04(-1.52%)
May 13, 2014 2.944 2.977 2.896 2.918 472,921 -0.02(-0.63%)
May 12, 2014 2.918 2.977 2.904 2.936 677,275 +0.04(+1.41%)
May 09, 2014 2.888 2.903 2.873 2.896 264,955 +0.01(+0.51%)
May 08, 2014 2.873 2.914 2.870 2.881 534,544 +0.00(+0.13%)
May 07, 2014 2.892 2.911 2.873 2.877 379,631 -0.01(-0.39%)
May 06, 2014 2.918 2.959 2.888 2.888 421,614 -0.04(-1.52%)
May 05, 2014 2.914 2.944 2.892 2.933 431,304 +0.01(+0.38%)
May 02, 2014 2.933 2.966 2.903 2.922 386,311 +0.01(+0.25%)
May 01, 2014 2.929 2.958 2.892 2.914 563,125 +0.00(+0.00%)
Apr 30, 2014 2.873 2.922 2.870 2.914 505,335 +0.03(+1.16%)
Apr 29, 2014 2.888 2.911 2.873 2.881 315,995 -0.01(-0.26%)
Apr 28, 2014 2.907 2.932 2.877 2.888 454,799 -0.02(-0.64%)
Apr 25, 2014 2.925 2.951 2.899 2.907 369,665 -0.03(-0.88%)
Apr 24, 2014 2.962 2.966 2.922 2.933 205,983 -0.01(-0.50%)
Apr 23, 2014 2.948 2.981 2.914 2.948 351,999 -0.00(-0.13%)
Apr 22, 2014 2.911 2.977 2.892 2.951 580,498 +0.04(+1.40%)
Apr 21, 2014 2.914 2.944 2.903 2.911 299,330 -0.01(-0.25%)
Apr 17, 2014 2.918 2.918 2.918 2.918 412,387 +0.00(+0.00%)
Apr 16, 2014 2.892 2.929 2.881 2.918 366,242 +0.03(+1.16%)
Apr 15, 2014 2.896 2.925 2.848 2.885 414,396 +0.00(+0.00%)
Apr 14, 2014 2.881 2.903 2.859 2.885 457,355 +0.04(+1.29%)
Apr 11, 2014 2.829 2.870 2.826 2.848 613,711 -0.02(-0.77%)
Apr 10, 2014 2.977 2.995 2.846 2.870 1,359,610 -0.12(-3.94%)
Apr 09, 2014 2.995 3.015 2.973 2.988 487,141 -0.01(-0.25%)
Apr 08, 2014 3.017 3.032 2.995 2.995 570,765 -0.01(-0.25%)
Apr 07, 2014 3.043 3.043 2.984 3.002 687,056 -0.04(-1.33%)
Apr 04, 2014 3.087 3.087 3.002 3.043 778,098 -0.04(-1.19%)
Apr 03, 2014 3.076 3.083 3.054 3.080 429,168 +0.01(+0.36%)
Apr 02, 2014 3.061 3.076 3.039 3.069 471,727 +0.00(+0.12%)
Apr 01, 2014 3.046 3.072 3.035 3.065 410,765 +0.02(+0.73%)
Mar 31, 2014 3.032 3.054 3.021 3.043 543,665 +0.02(+0.61%)
Mar 28, 2014 3.017 3.039 2.988 3.024 388,679 +0.02(+0.61%)
Mar 27, 2014 3.017 3.028 2.999 3.006 423,137 -0.01(-0.37%)
Mar 26, 2014 3.058 3.058 3.017 3.017 523,838 -0.03(-0.97%)
Mar 25, 2014 3.039 3.065 3.032 3.046 1,336,502 -0.00(-0.12%)
Mar 24, 2014 3.046 3.054 3.035 3.050 507,422 +0.00(+0.12%)
Mar 21, 2014 3.054 3.054 3.017 3.046 1,106,323 -0.01(-0.24%)
Mar 20, 2014 3.010 3.058 3.010 3.054 417,429 +0.03(+1.10%)
Mar 19, 2014 3.032 3.050 2.988 3.021 553,387 +0.00(+0.00%)
Mar 18, 2014 3.035 3.058 3.013 3.021 678,451 -0.03(-0.85%)
Mar 17, 2014 3.039 3.058 3.024 3.046 404,954 +0.02(+0.61%)
Mar 14, 2014 3.013 3.039 3.006 3.028 351,319 +0.00(+0.00%)
Mar 13, 2014 3.028 3.061 3.013 3.028 532,285 -0.00(-0.12%)
Mar 12, 2014 2.999 3.032 2.995 3.032 895,045 +0.04(+1.47%)
Mar 11, 2014 2.992 3.010 2.977 2.988 436,927 -0.00(-0.12%)
Mar 10, 2014 3.024 3.032 2.981 2.992 562,456 -0.02(-0.73%)
Mar 07, 2014 3.006 3.035 2.981 3.013 858,767 +0.03(+0.86%)
Mar 06, 2014 2.992 3.006 2.963 2.988 390,422 +0.01(+0.37%)
Mar 05, 2014 2.970 2.999 2.962 2.977 759,490 +0.01(+0.25%)
Mar 04, 2014 3.010 3.035 2.966 2.970 1,039,581 -0.03(-0.97%)
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.