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

Gladstone Investment (NQ: GAIN )

13.88 -0.13 (-0.93%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 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 (%)
Sep 30, 2014 2.814 2.817 2.732 2.744 690,921 -0.06(-2.20%)
Sep 29, 2014 2.806 2.827 2.787 2.806 262,534 +0.00(+0.00%)
Sep 26, 2014 2.798 2.817 2.798 2.806 193,351 +0.01(+0.28%)
Sep 25, 2014 2.806 2.814 2.787 2.798 223,878 -0.02(-0.55%)
Sep 24, 2014 2.814 2.825 2.787 2.814 431,913 +0.00(+0.00%)
Sep 23, 2014 2.833 2.833 2.798 2.814 308,077 -0.02(-0.55%)
Sep 22, 2014 2.833 2.848 2.806 2.829 286,667 -0.00(-0.14%)
Sep 19, 2014 2.898 2.900 2.833 2.833 516,806 -0.07(-2.26%)
Sep 18, 2014 2.933 2.933 2.895 2.898 191,661 -0.03(-0.92%)
Sep 17, 2014 2.918 2.945 2.918 2.925 221,624 -0.00(-0.13%)
Sep 16, 2014 2.922 2.941 2.910 2.929 518,862 +0.02(+0.53%)
Sep 15, 2014 2.933 2.933 2.910 2.914 223,003 -0.01(-0.26%)
Sep 12, 2014 2.925 2.933 2.910 2.922 232,159 +0.00(+0.13%)
Sep 11, 2014 2.925 2.929 2.914 2.918 185,736 -0.02(-0.52%)
Sep 10, 2014 2.945 2.952 2.914 2.933 174,661 +0.00(+0.13%)
Sep 09, 2014 2.925 2.968 2.918 2.929 182,503 -0.01(-0.39%)
Sep 08, 2014 2.929 2.964 2.910 2.941 184,235 +0.01(+0.39%)
Sep 05, 2014 2.925 2.952 2.910 2.929 213,776 -0.02(-0.52%)
Sep 04, 2014 2.945 2.948 2.925 2.945 264,432 +0.02(+0.52%)
Sep 03, 2014 2.948 2.948 2.922 2.929 196,937 -0.00(-0.13%)
Sep 02, 2014 2.922 2.948 2.922 2.933 195,994 -0.01(-0.26%)
Aug 29, 2014 2.922 2.941 2.941 2.941 366,135 +0.03(+1.19%)
Aug 28, 2014 2.906 2.933 2.895 2.906 179,947 -0.02(-0.52%)
Aug 27, 2014 2.929 2.929 2.904 2.922 227,873 +0.00(+0.13%)
Aug 26, 2014 2.929 2.945 2.910 2.918 171,164 -0.00(-0.13%)
Aug 25, 2014 2.925 2.929 2.899 2.922 274,011 +0.01(+0.39%)
Aug 22, 2014 2.948 2.948 2.887 2.910 228,014 -0.04(-1.30%)
Aug 21, 2014 2.937 2.952 2.929 2.948 183,013 +0.02(+0.79%)
Aug 20, 2014 2.910 2.941 2.895 2.925 286,442 +0.02(+0.53%)
Aug 19, 2014 2.910 2.910 2.880 2.910 453,420 +0.00(+0.00%)
Aug 18, 2014 2.891 2.910 2.891 2.910 320,274 +0.02(+0.80%)
Aug 15, 2014 2.883 2.899 2.849 2.887 464,249 +0.03(+0.93%)
Aug 14, 2014 2.872 2.876 2.834 2.861 273,233 -0.01(-0.40%)
Aug 13, 2014 2.857 2.887 2.842 2.872 352,097 +0.02(+0.80%)
Aug 12, 2014 2.823 2.849 2.804 2.849 509,851 +0.06(+2.04%)
Aug 11, 2014 2.792 2.819 2.792 2.792 265,531 +0.01(+0.27%)
Aug 08, 2014 2.777 2.800 2.773 2.785 315,934 +0.01(+0.41%)
Aug 07, 2014 2.796 2.811 2.773 2.773 290,656 -0.01(-0.27%)
Aug 06, 2014 2.773 2.808 2.773 2.781 246,431 +0.01(+0.27%)
Aug 05, 2014 2.788 2.807 2.773 2.773 421,258 -0.01(-0.27%)
Aug 04, 2014 2.807 2.815 2.777 2.781 364,942 -0.03(-1.21%)
Aug 01, 2014 2.792 2.830 2.769 2.815 458,476 +0.04(+1.37%)
Jul 31, 2014 2.804 2.804 2.769 2.777 525,971 -0.02(-0.81%)
Jul 30, 2014 2.826 2.842 2.797 2.800 429,063 -0.03(-1.21%)
Jul 29, 2014 2.811 2.845 2.796 2.834 382,763 +0.01(+0.40%)
Jul 28, 2014 2.849 2.849 2.815 2.823 365,014 -0.00(-0.13%)
Jul 25, 2014 2.823 2.845 2.807 2.826 381,044 +0.00(+0.13%)
Jul 24, 2014 2.830 2.842 2.802 2.823 307,558 +0.01(+0.27%)
Jul 23, 2014 2.800 2.823 2.800 2.815 303,478 +0.02(+0.68%)
Jul 22, 2014 2.815 2.830 2.796 2.796 499,064 -0.00(-0.13%)
Jul 21, 2014 2.785 2.822 2.785 2.800 386,441 +0.01(+0.41%)
Jul 18, 2014 2.766 2.807 2.766 2.788 362,966 +0.02(+0.68%)
Jul 17, 2014 2.788 2.796 2.770 2.770 359,038 -0.02(-0.81%)
Jul 16, 2014 2.788 2.804 2.777 2.792 470,815 +0.02(+0.54%)
Jul 15, 2014 2.796 2.804 2.777 2.777 303,694 -0.01(-0.41%)
Jul 14, 2014 2.804 2.804 2.785 2.788 326,216 +0.00(+0.14%)
Jul 11, 2014 2.792 2.796 2.777 2.785 306,613 +0.00(+0.14%)
Jul 10, 2014 2.785 2.796 2.773 2.781 429,432 -0.02(-0.67%)
Jul 09, 2014 2.785 2.811 2.785 2.800 244,995 +0.02(+0.54%)
Jul 08, 2014 2.830 2.841 2.781 2.785 527,600 -0.05(-1.73%)
Jul 07, 2014 2.864 2.875 2.830 2.834 399,086 -0.03(-1.18%)
Jul 03, 2014 2.875 2.868 2.868 2.868 484,312 +0.00(+0.00%)
Jul 02, 2014 2.837 2.894 2.837 2.868 505,091 +0.03(+0.93%)
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.