Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.16 -0.16 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 2.990 3.037 2.975 2.982 529,534 -0.05(-1.57%)
Jan 30, 2014 2.979 3.056 2.957 3.030 469,335 +0.07(+2.23%)
Jan 29, 2014 3.019 3.019 2.957 2.964 492,340 -0.07(-2.30%)
Jan 28, 2014 2.957 3.063 2.898 3.034 829,526 +0.09(+2.99%)
Jan 27, 2014 3.026 3.052 2.905 2.946 1,122,409 -0.06(-1.95%)
Jan 24, 2014 3.067 3.092 2.990 3.004 717,734 -0.06(-1.80%)
Jan 23, 2014 3.114 3.118 3.045 3.059 1,211,392 +0.04(+1.34%)
Jan 22, 2014 3.008 3.023 2.998 3.019 338,952 +0.01(+0.49%)
Jan 21, 2014 2.993 3.008 2.971 3.004 643,469 +0.04(+1.24%)
Jan 17, 2014 2.982 2.968 2.968 2.968 402,907 +0.00(+0.00%)
Jan 16, 2014 2.957 2.986 2.957 2.968 492,037 +0.00(+0.12%)
Jan 15, 2014 2.949 2.982 2.949 2.964 426,319 +0.01(+0.49%)
Jan 14, 2014 2.939 2.964 2.928 2.949 482,255 +0.02(+0.75%)
Jan 13, 2014 2.939 2.953 2.917 2.928 503,140 -0.00(-0.12%)
Jan 10, 2014 2.946 2.957 2.924 2.931 435,209 -0.00(-0.12%)
Jan 09, 2014 2.957 2.957 2.920 2.935 999,289 +0.00(+0.12%)
Jan 08, 2014 2.888 2.935 2.880 2.931 885,270 +0.06(+2.03%)
Jan 07, 2014 2.931 2.946 2.862 2.873 902,234 -0.05(-1.87%)
Jan 06, 2014 2.942 2.942 2.913 2.928 686,881 +0.01(+0.25%)
Jan 03, 2014 2.924 2.924 2.909 2.920 457,868 -0.01(-0.25%)
Jan 02, 2014 2.942 2.946 2.909 2.928 789,050 -0.01(-0.25%)
Dec 31, 2013 2.898 2.935 2.935 2.935 1,094,381 +0.05(+1.77%)
Dec 30, 2013 2.884 2.909 2.877 2.884 786,164 +0.01(+0.51%)
Dec 27, 2013 2.877 2.880 2.848 2.869 377,282 +0.01(+0.25%)
Dec 26, 2013 2.833 2.877 2.833 2.862 652,358 +0.02(+0.77%)
Dec 24, 2013 2.818 2.848 2.818 2.840 364,891 +0.02(+0.64%)
Dec 23, 2013 2.793 2.840 2.793 2.822 732,461 +0.03(+1.04%)
Dec 20, 2013 2.826 2.826 2.793 2.793 1,536,852 -0.02(-0.65%)
Dec 19, 2013 2.829 2.829 2.804 2.811 477,018 -0.01(-0.52%)
Dec 18, 2013 2.826 2.869 2.811 2.826 1,094,749 +0.00(+0.13%)
Dec 17, 2013 2.826 2.826 2.807 2.822 519,379 +0.00(+0.13%)
Dec 16, 2013 2.811 2.826 2.791 2.818 754,090 +0.03(+1.18%)
Dec 13, 2013 2.767 2.807 2.731 2.786 670,470 +0.02(+0.79%)
Dec 12, 2013 2.735 2.767 2.735 2.764 725,131 +0.04(+1.47%)
Dec 11, 2013 2.742 2.742 2.713 2.724 459,302 -0.00(-0.13%)
Dec 10, 2013 2.724 2.727 2.702 2.727 607,582 +0.01(+0.27%)
Dec 09, 2013 2.709 2.727 2.702 2.720 655,534 +0.00(+0.00%)
Dec 06, 2013 2.756 2.756 2.716 2.720 0 -0.01(-0.26%)
Dec 05, 2013 2.724 2.731 2.713 2.727 0 +0.00(+0.13%)
Dec 04, 2013 2.724 2.742 2.713 2.724 0 -0.01(-0.26%)
Dec 03, 2013 2.742 2.745 2.716 2.731 0 -0.01(-0.40%)
Dec 02, 2013 2.760 2.774 2.716 2.742 2,213,720 +0.00(+0.00%)
Nov 29, 2013 2.742 2.745 2.727 2.742 0 +0.02(+0.66%)
Nov 27, 2013 2.738 2.744 2.713 2.724 0 -0.00(-0.13%)
Nov 26, 2013 2.698 2.749 2.688 2.727 0 +0.03(+1.07%)
Nov 25, 2013 2.670 2.706 2.670 2.698 1,272,188 +0.03(+1.22%)
Nov 22, 2013 2.670 2.673 2.662 2.666 0 +0.00(+0.14%)
Nov 21, 2013 2.666 2.673 2.648 2.662 877,896 +0.01(+0.55%)
Nov 20, 2013 2.655 2.666 2.615 2.648 537,506 -0.00(-0.14%)
Nov 19, 2013 2.648 2.666 2.648 2.651 377,474 +0.00(+0.00%)
Nov 18, 2013 2.644 2.673 2.644 2.651 0 +0.01(+0.27%)
Nov 15, 2013 2.637 2.651 2.626 2.644 0 +0.00(+0.00%)
Nov 14, 2013 2.648 2.666 2.637 2.644 413,163 +0.03(+0.97%)
Nov 12, 2013 2.615 2.655 2.612 2.619 0 +0.00(+0.01%)
Nov 11, 2013 2.608 2.630 2.594 2.619 0 +0.02(+0.81%)
Nov 08, 2013 2.576 2.605 2.576 2.598 0 +0.02(+0.83%)
Nov 07, 2013 2.562 2.590 2.555 2.576 577,145 +0.04(+1.40%)
Nov 06, 2013 2.526 2.551 2.519 2.541 287,871 +0.02(+0.99%)
Nov 05, 2013 2.530 2.544 2.509 2.516 0 -0.00(-0.14%)
Nov 04, 2013 2.519 2.541 2.502 2.519 250,952 +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.