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

Gladstone Investment (NQ: GAIN )

13.81 -0.20 (-1.43%)
Streaming Delayed Price Updated: 2:37 PM 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 (%)
Jan 31, 2014 2.954 3.001 2.940 2.947 535,864 -0.05(-1.57%)
Jan 30, 2014 2.943 3.020 2.922 2.994 474,946 +0.07(+2.23%)
Jan 29, 2014 2.983 2.983 2.922 2.929 498,226 -0.07(-2.30%)
Jan 28, 2014 2.922 3.027 2.864 2.998 839,442 +0.09(+2.99%)
Jan 27, 2014 2.991 3.016 2.871 2.911 1,135,825 -0.06(-1.95%)
Jan 24, 2014 3.030 3.056 2.954 2.969 726,314 -0.05(-1.80%)
Jan 23, 2014 3.078 3.081 3.009 3.023 1,225,872 +0.04(+1.34%)
Jan 22, 2014 2.973 2.987 2.962 2.983 343,004 +0.01(+0.49%)
Jan 21, 2014 2.958 2.973 2.936 2.969 651,161 +0.04(+1.24%)
Jan 17, 2014 2.947 2.933 2.933 2.933 407,724 +0.00(+0.00%)
Jan 16, 2014 2.922 2.951 2.922 2.933 497,919 +0.00(+0.12%)
Jan 15, 2014 2.915 2.947 2.915 2.929 431,416 +0.01(+0.49%)
Jan 14, 2014 2.904 2.929 2.893 2.915 488,020 +0.02(+0.75%)
Jan 13, 2014 2.904 2.918 2.882 2.893 509,155 -0.00(-0.12%)
Jan 10, 2014 2.911 2.922 2.889 2.897 440,411 -0.00(-0.12%)
Jan 09, 2014 2.922 2.922 2.886 2.900 1,011,234 +0.00(+0.12%)
Jan 08, 2014 2.853 2.900 2.846 2.897 895,853 +0.06(+2.03%)
Jan 07, 2014 2.897 2.911 2.828 2.839 913,019 -0.05(-1.87%)
Jan 06, 2014 2.907 2.907 2.879 2.893 695,092 +0.01(+0.25%)
Jan 03, 2014 2.889 2.889 2.875 2.886 463,342 -0.01(-0.25%)
Jan 02, 2014 2.907 2.911 2.875 2.893 798,482 -0.01(-0.25%)
Dec 31, 2013 2.864 2.900 2.900 2.900 1,107,463 +0.05(+1.77%)
Dec 30, 2013 2.850 2.875 2.843 2.850 795,561 +0.01(+0.51%)
Dec 27, 2013 2.843 2.846 2.814 2.835 381,792 +0.01(+0.25%)
Dec 26, 2013 2.799 2.843 2.799 2.828 660,156 +0.02(+0.77%)
Dec 24, 2013 2.785 2.814 2.785 2.807 369,253 +0.02(+0.65%)
Dec 23, 2013 2.760 2.807 2.760 2.789 741,216 +0.03(+1.04%)
Dec 20, 2013 2.792 2.792 2.760 2.760 1,555,223 -0.02(-0.65%)
Dec 19, 2013 2.796 2.796 2.771 2.778 482,720 -0.01(-0.52%)
Dec 18, 2013 2.792 2.836 2.778 2.792 1,107,835 +0.00(+0.13%)
Dec 17, 2013 2.792 2.792 2.774 2.789 525,587 +0.00(+0.13%)
Dec 16, 2013 2.778 2.792 2.758 2.785 763,104 +0.03(+1.18%)
Dec 13, 2013 2.735 2.774 2.699 2.753 678,484 +0.02(+0.79%)
Dec 12, 2013 2.702 2.735 2.702 2.731 733,799 +0.04(+1.47%)
Dec 11, 2013 2.709 2.709 2.681 2.692 464,792 -0.00(-0.13%)
Dec 10, 2013 2.692 2.695 2.670 2.695 614,845 +0.01(+0.27%)
Dec 09, 2013 2.677 2.695 2.670 2.688 663,370 +0.00(+0.00%)
Dec 06, 2013 2.724 2.724 2.684 2.688 0 -0.01(-0.26%)
Dec 05, 2013 2.692 2.699 2.681 2.695 0 +0.00(+0.13%)
Dec 04, 2013 2.692 2.709 2.681 2.692 0 -0.01(-0.26%)
Dec 03, 2013 2.709 2.713 2.684 2.699 0 -0.01(-0.40%)
Dec 02, 2013 2.727 2.742 2.684 2.709 2,240,181 +0.00(+0.00%)
Nov 29, 2013 2.709 2.713 2.695 2.709 0 +0.02(+0.66%)
Nov 27, 2013 2.706 2.711 2.681 2.692 0 -0.00(-0.13%)
Nov 26, 2013 2.667 2.717 2.656 2.695 0 +0.03(+1.07%)
Nov 25, 2013 2.638 2.674 2.638 2.667 1,287,395 +0.03(+1.22%)
Nov 22, 2013 2.638 2.642 2.631 2.634 0 +0.00(+0.14%)
Nov 21, 2013 2.634 2.642 2.617 2.631 888,390 +0.01(+0.55%)
Nov 20, 2013 2.624 2.634 2.584 2.617 543,931 -0.00(-0.14%)
Nov 19, 2013 2.617 2.634 2.617 2.620 381,986 +0.00(+0.00%)
Nov 18, 2013 2.613 2.642 2.613 2.620 0 +0.01(+0.27%)
Nov 15, 2013 2.606 2.620 2.595 2.613 0 +0.00(+0.00%)
Nov 14, 2013 2.617 2.634 2.606 2.613 418,102 +0.02(+0.97%)
Nov 12, 2013 2.584 2.623 2.581 2.588 0 +0.00(+0.01%)
Nov 11, 2013 2.577 2.599 2.563 2.588 0 +0.02(+0.81%)
Nov 08, 2013 2.546 2.574 2.546 2.567 0 +0.02(+0.83%)
Nov 07, 2013 2.532 2.560 2.525 2.546 584,044 +0.04(+1.40%)
Nov 06, 2013 2.497 2.521 2.490 2.511 291,312 +0.02(+0.99%)
Nov 05, 2013 2.500 2.514 2.479 2.486 0 -0.00(-0.14%)
Nov 04, 2013 2.490 2.511 2.472 2.490 253,952 +0.00(+0.00%)
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.