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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2014 2.767 2.767 2.733 2.740 532,987 -0.02(-0.81%)
Jul 30, 2014 2.789 2.804 2.760 2.763 434,786 -0.03(-1.21%)
Jul 29, 2014 2.774 2.808 2.759 2.797 387,869 +0.01(+0.40%)
Jul 28, 2014 2.812 2.812 2.778 2.785 369,882 -0.00(-0.13%)
Jul 25, 2014 2.785 2.808 2.770 2.789 386,127 +0.00(+0.13%)
Jul 24, 2014 2.793 2.804 2.765 2.785 311,660 +0.01(+0.27%)
Jul 23, 2014 2.763 2.785 2.763 2.778 307,526 +0.02(+0.68%)
Jul 22, 2014 2.778 2.793 2.759 2.759 505,721 -0.00(-0.13%)
Jul 21, 2014 2.748 2.785 2.748 2.763 391,595 +0.01(+0.41%)
Jul 18, 2014 2.729 2.770 2.729 2.752 367,807 +0.02(+0.68%)
Jul 17, 2014 2.752 2.759 2.733 2.733 363,827 -0.02(-0.81%)
Jul 16, 2014 2.752 2.767 2.741 2.756 477,094 +0.01(+0.54%)
Jul 15, 2014 2.759 2.767 2.741 2.741 307,744 -0.01(-0.41%)
Jul 14, 2014 2.767 2.767 2.748 2.752 330,567 +0.00(+0.14%)
Jul 11, 2014 2.756 2.759 2.741 2.748 310,703 +0.00(+0.14%)
Jul 10, 2014 2.748 2.759 2.737 2.744 435,160 -0.02(-0.67%)
Jul 09, 2014 2.748 2.774 2.748 2.763 248,263 +0.01(+0.54%)
Jul 08, 2014 2.793 2.804 2.744 2.748 534,637 -0.05(-1.73%)
Jul 07, 2014 2.826 2.837 2.793 2.796 404,409 -0.03(-1.18%)
Jul 03, 2014 2.837 2.830 2.830 2.830 490,772 +0.00(+0.00%)
Jul 02, 2014 2.800 2.856 2.800 2.830 511,828 +0.03(+0.93%)
Jul 01, 2014 2.744 2.819 2.744 2.804 970,628 +0.05(+1.89%)
Jun 30, 2014 2.752 2.759 2.748 2.752 1,234,397 +0.01(+0.27%)
Jun 27, 2014 2.715 2.756 2.715 2.744 12,226,088 +0.01(+0.54%)
Jun 26, 2014 2.703 2.756 2.703 2.729 1,039,162 +0.02(+0.69%)
Jun 25, 2014 2.733 2.756 2.689 2.711 1,491,855 -0.03(-1.22%)
Jun 24, 2014 2.752 2.785 2.741 2.744 818,728 -0.01(-0.54%)
Jun 23, 2014 2.770 2.796 2.752 2.759 846,545 -0.01(-0.40%)
Jun 20, 2014 2.811 2.811 2.770 2.770 842,232 -0.02(-0.80%)
Jun 19, 2014 2.822 2.822 2.793 2.793 409,769 -0.02(-0.66%)
Jun 18, 2014 2.830 2.841 2.789 2.811 509,453 -0.00(-0.13%)
Jun 17, 2014 2.789 2.852 2.789 2.815 464,512 +0.02(+0.66%)
Jun 16, 2014 2.785 2.819 2.785 2.796 671,133 +0.00(+0.00%)
Jun 13, 2014 2.807 2.810 2.793 2.796 458,300 -0.01(-0.53%)
Jun 12, 2014 2.822 2.822 2.767 2.811 902,522 -0.01(-0.39%)
Jun 11, 2014 2.804 2.822 2.804 2.822 343,698 +0.00(+0.00%)
Jun 10, 2014 2.826 2.837 2.815 2.822 417,291 -0.03(-0.91%)
Jun 06, 2014 2.859 2.859 2.833 2.848 450,239 +0.01(+0.26%)
Jun 05, 2014 2.837 2.859 2.815 2.841 519,997 +0.02(+0.65%)
Jun 04, 2014 2.833 2.841 2.807 2.822 467,270 -0.02(-0.78%)
Jun 03, 2014 2.844 2.882 2.826 2.844 364,274 +0.00(+0.13%)
Jun 02, 2014 2.859 2.870 2.837 2.841 401,442 -0.01(-0.39%)
May 30, 2014 2.874 2.885 2.837 2.852 539,483 -0.00(-0.13%)
May 29, 2014 2.863 2.900 2.841 2.855 484,799 +0.01(+0.26%)
May 28, 2014 2.826 2.855 2.826 2.848 385,067 +0.01(+0.39%)
May 27, 2014 2.866 2.907 2.815 2.837 708,108 -0.04(-1.28%)
May 23, 2014 2.804 2.874 2.874 2.874 567,603 +0.00(+0.13%)
May 22, 2014 2.837 2.892 2.822 2.870 318,660 +0.04(+1.30%)
May 21, 2014 2.826 2.844 2.807 2.833 320,094 +0.02(+0.66%)
May 20, 2014 2.837 2.859 2.807 2.815 514,190 -0.04(-1.29%)
May 19, 2014 2.826 2.870 2.811 2.852 518,644 +0.03(+1.05%)
May 16, 2014 2.841 2.892 2.807 2.822 570,509 -0.03(-0.91%)
May 15, 2014 2.837 2.859 2.808 2.848 653,348 +0.01(+0.39%)
May 14, 2014 2.874 2.940 2.837 2.837 1,007,552 -0.04(-1.52%)
May 13, 2014 2.907 2.940 2.859 2.881 478,984 -0.02(-0.63%)
May 12, 2014 2.881 2.940 2.867 2.899 685,959 +0.04(+1.41%)
May 09, 2014 2.852 2.866 2.837 2.859 268,352 +0.01(+0.51%)
May 08, 2014 2.837 2.877 2.833 2.844 541,398 +0.00(+0.13%)
May 07, 2014 2.855 2.874 2.837 2.841 384,498 -0.01(-0.39%)
May 06, 2014 2.881 2.921 2.852 2.852 427,019 -0.04(-1.52%)
May 05, 2014 2.877 2.907 2.855 2.896 436,834 +0.01(+0.38%)
May 02, 2014 2.896 2.929 2.866 2.885 391,264 +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.