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

Gladstone Investment (NQ: GAIN )

14.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2015 2.978 2.978 2.970 2.974 123,881 -0.00(-0.14%)
Jan 29, 2015 2.966 2.982 2.950 2.978 120,651 +0.01(+0.41%)
Jan 28, 2015 2.990 2.990 2.958 2.966 163,551 -0.02(-0.68%)
Jan 27, 2015 2.950 2.986 2.946 2.986 112,270 +0.02(+0.68%)
Jan 26, 2015 2.982 2.986 2.958 2.966 197,222 -0.01(-0.41%)
Jan 23, 2015 2.978 2.984 2.958 2.978 121,018 +0.01(+0.41%)
Jan 22, 2015 2.950 2.994 2.921 2.966 140,734 +0.02(+0.55%)
Jan 21, 2015 2.962 2.982 2.946 2.950 149,418 -0.03(-1.09%)
Jan 20, 2015 2.962 2.990 2.954 2.982 404,325 +0.02(+0.68%)
Jan 16, 2015 2.938 2.966 2.914 2.962 176,265 +0.03(+1.10%)
Jan 15, 2015 2.950 2.966 2.910 2.930 186,313 -0.04(-1.22%)
Jan 14, 2015 2.942 2.966 2.931 2.966 224,248 +0.01(+0.41%)
Jan 13, 2015 2.942 2.962 2.934 2.954 211,880 +0.01(+0.27%)
Jan 12, 2015 2.958 2.958 2.922 2.946 154,217 -0.00(-0.14%)
Jan 09, 2015 2.962 2.962 2.922 2.950 163,419 -0.01(-0.27%)
Jan 08, 2015 2.930 2.958 2.930 2.958 125,196 +0.03(+1.10%)
Jan 07, 2015 2.930 2.942 2.914 2.926 101,570 +0.01(+0.28%)
Jan 06, 2015 2.918 2.946 2.905 2.918 200,753 -0.01(-0.28%)
Jan 05, 2015 2.873 2.946 2.873 2.926 439,520 +0.06(+2.11%)
Jan 02, 2015 2.821 2.901 2.813 2.865 394,124 +0.04(+1.57%)
Dec 31, 2014 2.781 2.821 2.821 2.821 675,960 +0.04(+1.30%)
Dec 30, 2014 2.756 2.800 2.728 2.785 397,498 +0.01(+0.29%)
Dec 29, 2014 2.752 2.777 2.752 2.777 296,998 +0.02(+0.58%)
Dec 26, 2014 2.752 2.773 2.740 2.760 292,757 +0.01(+0.29%)
Dec 24, 2014 2.764 2.752 2.752 2.752 247,653 -0.02(-0.87%)
Dec 23, 2014 2.740 2.778 2.736 2.777 538,420 -0.03(-1.15%)
Dec 22, 2014 2.793 2.813 2.765 2.809 324,011 +0.02(+0.58%)
Dec 19, 2014 2.813 2.813 2.764 2.793 196,837 -0.02(-0.57%)
Dec 18, 2014 2.793 2.813 2.773 2.809 199,395 +0.03(+1.16%)
Dec 17, 2014 2.756 2.793 2.740 2.777 303,474 +0.01(+0.29%)
Dec 16, 2014 2.745 2.780 2.721 2.768 395,858 +0.02(+0.72%)
Dec 15, 2014 2.757 2.784 2.729 2.749 321,227 -0.01(-0.43%)
Dec 12, 2014 2.776 2.796 2.761 2.761 303,690 -0.02(-0.71%)
Dec 11, 2014 2.804 2.815 2.776 2.780 224,888 -0.02(-0.57%)
Dec 10, 2014 2.824 2.834 2.792 2.796 164,702 -0.02(-0.70%)
Dec 09, 2014 2.816 2.816 2.757 2.816 286,873 +0.00(+0.00%)
Dec 08, 2014 2.895 2.899 2.800 2.816 516,542 -0.08(-2.74%)
Dec 05, 2014 2.899 2.918 2.891 2.895 179,703 -0.01(-0.41%)
Dec 04, 2014 2.895 2.935 2.895 2.907 157,140 +0.00(+0.00%)
Dec 03, 2014 2.915 2.919 2.903 2.907 205,447 +0.00(+0.14%)
Dec 02, 2014 2.907 2.923 2.895 2.903 143,770 +0.00(+0.14%)
Dec 01, 2014 2.935 2.935 2.899 2.899 194,515 -0.02(-0.81%)
Nov 28, 2014 2.931 2.943 2.919 2.923 148,061 +0.00(+0.14%)
Nov 26, 2014 2.915 2.919 2.919 2.919 239,264 +0.01(+0.41%)
Nov 25, 2014 2.919 2.919 2.895 2.907 209,572 +0.00(+0.14%)
Nov 24, 2014 2.907 2.927 2.895 2.903 191,669 +0.01(+0.27%)
Nov 21, 2014 2.915 2.919 2.887 2.895 134,084 -0.01(-0.41%)
Nov 20, 2014 2.907 2.915 2.887 2.907 223,217 +0.01(+0.27%)
Nov 19, 2014 2.919 2.923 2.895 2.899 190,799 -0.02(-0.68%)
Nov 18, 2014 2.891 2.925 2.891 2.919 253,855 +0.03(+0.96%)
Nov 17, 2014 2.899 2.907 2.891 2.891 170,347 -0.02(-0.55%)
Nov 14, 2014 2.927 2.935 2.895 2.907 206,546 -0.01(-0.41%)
Nov 13, 2014 2.884 2.975 2.884 2.919 532,827 +0.02(+0.82%)
Nov 12, 2014 2.888 2.895 2.876 2.895 234,482 +0.02(+0.68%)
Nov 11, 2014 2.895 2.895 2.876 2.876 153,340 -0.02(-0.54%)
Nov 10, 2014 2.891 2.899 2.872 2.891 216,386 +0.01(+0.27%)
Nov 07, 2014 2.864 2.903 2.856 2.884 241,246 +0.02(+0.55%)
Nov 06, 2014 2.876 2.891 2.868 2.868 149,230 -0.01(-0.27%)
Nov 05, 2014 2.884 2.891 2.858 2.876 144,098 +0.00(+0.00%)
Nov 04, 2014 2.864 2.876 2.844 2.876 125,427 -0.00(-0.14%)
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.