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

Gladstone Investment (NQ: GAIN )

13.82 +0.11 (+0.80%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 2.992 3.014 2.981 3.003 550,916 +0.02(+0.61%)
Mar 28, 2014 2.977 2.999 2.948 2.985 393,863 +0.02(+0.61%)
Mar 27, 2014 2.977 2.988 2.959 2.966 428,780 -0.01(-0.37%)
Mar 26, 2014 3.017 3.017 2.977 2.977 530,825 -0.03(-0.97%)
Mar 25, 2014 2.999 3.025 2.992 3.006 1,354,329 -0.00(-0.12%)
Mar 24, 2014 3.006 3.014 2.995 3.010 514,190 +0.00(+0.12%)
Mar 21, 2014 3.014 3.014 2.977 3.006 1,121,079 -0.01(-0.24%)
Mar 20, 2014 2.970 3.017 2.970 3.014 422,997 +0.03(+1.10%)
Mar 19, 2014 2.992 3.010 2.948 2.981 560,768 +0.00(+0.00%)
Mar 18, 2014 2.995 3.017 2.974 2.981 687,501 -0.03(-0.85%)
Mar 17, 2014 2.999 3.017 2.985 3.006 410,355 +0.02(+0.61%)
Mar 14, 2014 2.974 2.999 2.966 2.988 356,005 +0.00(+0.00%)
Mar 13, 2014 2.988 3.021 2.974 2.988 539,385 -0.00(-0.12%)
Mar 12, 2014 2.959 2.992 2.956 2.992 906,984 +0.04(+1.47%)
Mar 11, 2014 2.952 2.970 2.938 2.949 442,756 -0.00(-0.12%)
Mar 10, 2014 2.985 2.992 2.941 2.952 569,959 -0.02(-0.73%)
Mar 07, 2014 2.967 2.995 2.941 2.974 870,223 +0.03(+0.86%)
Mar 06, 2014 2.952 2.967 2.924 2.949 395,630 +0.01(+0.37%)
Mar 05, 2014 2.931 2.959 2.923 2.938 769,622 +0.01(+0.25%)
Mar 04, 2014 2.970 2.995 2.927 2.931 1,053,449 -0.03(-0.97%)
Mar 03, 2014 2.941 3.003 2.938 2.959 787,884 +0.02(+0.61%)
Feb 28, 2014 2.938 2.956 2.910 2.941 399,084 +0.02(+0.62%)
Feb 27, 2014 2.884 2.927 2.866 2.923 352,807 +0.04(+1.37%)
Feb 26, 2014 2.869 2.902 2.858 2.884 369,669 +0.02(+0.63%)
Feb 25, 2014 2.923 2.927 2.851 2.866 605,996 -0.05(-1.61%)
Feb 24, 2014 2.895 2.938 2.887 2.913 368,318 +0.00(+0.12%)
Feb 21, 2014 2.887 2.923 2.884 2.909 439,729 +0.02(+0.62%)
Feb 20, 2014 2.844 2.902 2.844 2.891 473,358 +0.05(+1.65%)
Feb 19, 2014 2.869 2.902 2.844 2.844 446,956 -0.03(-0.88%)
Feb 18, 2014 2.830 2.916 2.822 2.869 745,125 +0.05(+1.66%)
Feb 14, 2014 2.840 2.822 2.822 2.822 454,693 -0.01(-0.25%)
Feb 13, 2014 2.805 2.837 2.790 2.830 500,275 +0.01(+0.51%)
Feb 12, 2014 2.762 2.830 2.758 2.815 977,537 +0.11(+3.96%)
Feb 11, 2014 2.654 2.729 2.654 2.708 591,602 +0.05(+1.88%)
Feb 10, 2014 2.658 2.687 2.629 2.658 885,140 +0.01(+0.27%)
Feb 07, 2014 2.665 2.676 2.644 2.651 505,936 +0.00(+0.00%)
Feb 06, 2014 2.715 2.733 2.644 2.651 1,087,989 -0.05(-1.85%)
Feb 05, 2014 2.858 2.858 2.701 2.701 1,157,150 -0.15(-5.39%)
Feb 04, 2014 2.819 2.862 2.790 2.855 861,362 +0.04(+1.27%)
Feb 03, 2014 2.894 2.923 2.780 2.819 1,017,447 -0.09(-3.07%)
Jan 31, 2014 2.915 2.961 2.901 2.908 543,012 -0.05(-1.57%)
Jan 30, 2014 2.905 2.980 2.883 2.955 481,280 +0.06(+2.23%)
Jan 29, 2014 2.944 2.944 2.883 2.890 504,871 -0.07(-2.30%)
Jan 28, 2014 2.883 2.987 2.826 2.958 850,639 +0.09(+2.99%)
Jan 27, 2014 2.951 2.976 2.833 2.873 1,150,975 -0.06(-1.95%)
Jan 24, 2014 2.991 3.016 2.915 2.930 736,002 -0.05(-1.80%)
Jan 23, 2014 3.037 3.041 2.969 2.983 1,242,223 +0.04(+1.34%)
Jan 22, 2014 2.933 2.948 2.923 2.944 347,579 +0.01(+0.49%)
Jan 21, 2014 2.919 2.933 2.898 2.930 659,846 +0.04(+1.24%)
Jan 17, 2014 2.908 2.894 2.894 2.894 413,162 +0.00(+0.00%)
Jan 16, 2014 2.883 2.912 2.883 2.894 504,560 +0.00(+0.12%)
Jan 15, 2014 2.876 2.908 2.876 2.890 437,170 +0.01(+0.49%)
Jan 14, 2014 2.866 2.890 2.855 2.876 494,529 +0.02(+0.75%)
Jan 13, 2014 2.866 2.880 2.844 2.855 515,946 -0.00(-0.12%)
Jan 10, 2014 2.873 2.883 2.851 2.859 446,286 -0.00(-0.12%)
Jan 09, 2014 2.883 2.883 2.848 2.862 1,024,723 +0.00(+0.12%)
Jan 08, 2014 2.816 2.862 2.809 2.859 907,802 +0.06(+2.03%)
Jan 07, 2014 2.859 2.873 2.791 2.802 925,197 -0.05(-1.87%)
Jan 06, 2014 2.869 2.869 2.841 2.855 704,363 +0.01(+0.25%)
Jan 03, 2014 2.851 2.851 2.837 2.848 469,522 -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.