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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 1:56 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 (%)
Jul 31, 2014 2.802 2.802 2.768 2.776 526,240 -0.02(-0.81%)
Jul 30, 2014 2.825 2.840 2.795 2.798 429,282 -0.03(-1.21%)
Jul 29, 2014 2.810 2.844 2.795 2.833 382,959 +0.01(+0.40%)
Jul 28, 2014 2.848 2.848 2.814 2.821 365,200 -0.00(-0.13%)
Jul 25, 2014 2.821 2.844 2.806 2.825 381,239 +0.00(+0.13%)
Jul 24, 2014 2.829 2.840 2.800 2.821 307,715 +0.01(+0.27%)
Jul 23, 2014 2.798 2.821 2.798 2.814 303,633 +0.02(+0.68%)
Jul 22, 2014 2.813 2.829 2.795 2.795 499,319 -0.00(-0.13%)
Jul 21, 2014 2.783 2.821 2.783 2.798 386,638 +0.01(+0.41%)
Jul 18, 2014 2.764 2.806 2.764 2.787 363,151 +0.02(+0.68%)
Jul 17, 2014 2.787 2.795 2.768 2.768 359,221 -0.02(-0.81%)
Jul 16, 2014 2.787 2.802 2.776 2.791 471,055 +0.02(+0.54%)
Jul 15, 2014 2.795 2.802 2.776 2.776 303,849 -0.01(-0.41%)
Jul 14, 2014 2.802 2.802 2.783 2.787 326,383 +0.00(+0.14%)
Jul 11, 2014 2.791 2.795 2.776 2.783 306,769 +0.00(+0.14%)
Jul 10, 2014 2.783 2.795 2.772 2.780 429,651 -0.02(-0.67%)
Jul 09, 2014 2.783 2.810 2.783 2.798 245,120 +0.02(+0.54%)
Jul 08, 2014 2.829 2.840 2.780 2.783 527,869 -0.05(-1.73%)
Jul 07, 2014 2.862 2.874 2.829 2.832 399,290 -0.03(-1.18%)
Jul 03, 2014 2.874 2.866 2.866 2.866 484,559 +0.00(+0.00%)
Jul 02, 2014 2.836 2.893 2.836 2.866 505,348 +0.03(+0.93%)
Jul 01, 2014 2.780 2.855 2.780 2.840 958,341 +0.05(+1.89%)
Jun 30, 2014 2.787 2.795 2.783 2.787 1,218,771 +0.01(+0.27%)
Jun 27, 2014 2.749 2.791 2.749 2.780 12,071,317 +0.02(+0.55%)
Jun 26, 2014 2.738 2.791 2.738 2.764 1,026,007 +0.02(+0.69%)
Jun 25, 2014 2.768 2.791 2.723 2.746 1,472,970 -0.03(-1.22%)
Jun 24, 2014 2.787 2.821 2.776 2.780 808,364 -0.02(-0.54%)
Jun 23, 2014 2.806 2.832 2.787 2.795 835,828 -0.01(-0.40%)
Jun 20, 2014 2.847 2.847 2.806 2.806 831,570 -0.02(-0.80%)
Jun 19, 2014 2.859 2.859 2.829 2.829 404,581 -0.02(-0.66%)
Jun 18, 2014 2.866 2.877 2.825 2.847 503,004 -0.00(-0.13%)
Jun 17, 2014 2.825 2.889 2.825 2.851 458,632 +0.02(+0.66%)
Jun 16, 2014 2.821 2.855 2.821 2.832 662,636 +0.00(+0.00%)
Jun 13, 2014 2.843 2.846 2.829 2.832 452,498 -0.01(-0.52%)
Jun 12, 2014 2.858 2.858 2.802 2.847 891,096 -0.01(-0.39%)
Jun 11, 2014 2.840 2.858 2.840 2.858 339,347 +0.00(+0.00%)
Jun 10, 2014 2.862 2.874 2.851 2.858 412,008 -0.03(-0.91%)
Jun 06, 2014 2.896 2.896 2.870 2.885 444,539 +0.01(+0.26%)
Jun 05, 2014 2.873 2.896 2.851 2.877 513,413 +0.02(+0.65%)
Jun 04, 2014 2.870 2.877 2.843 2.858 461,354 -0.02(-0.78%)
Jun 03, 2014 2.881 2.919 2.862 2.881 359,663 +0.00(+0.13%)
Jun 02, 2014 2.896 2.907 2.873 2.877 396,360 -0.01(-0.39%)
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%)
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.