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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2014 2.857 2.877 2.830 2.877 247,121 +0.03(+0.96%)
Oct 30, 2014 2.857 2.861 2.822 2.849 135,381 -0.01(-0.27%)
Oct 29, 2014 2.830 2.853 2.830 2.857 197,612 +0.00(+0.14%)
Oct 28, 2014 2.865 2.877 2.845 2.853 227,010 +0.01(+0.28%)
Oct 27, 2014 2.857 2.849 2.849 2.845 192,762 -0.00(-0.14%)
Oct 24, 2014 2.841 2.865 2.838 2.849 131,950 +0.00(+0.14%)
Oct 23, 2014 2.884 2.888 2.838 2.845 209,010 -0.03(-1.09%)
Oct 22, 2014 2.884 2.884 2.830 2.877 213,001 -0.01(-0.27%)
Oct 21, 2014 2.881 2.888 2.857 2.884 226,466 -0.00(-0.14%)
Oct 20, 2014 2.814 2.888 2.814 2.888 252,295 +0.06(+2.07%)
Oct 17, 2014 2.756 2.849 2.756 2.830 496,310 +0.08(+2.97%)
Oct 16, 2014 2.639 2.756 2.624 2.748 444,670 +0.09(+3.36%)
Oct 15, 2014 2.659 2.705 2.608 2.659 1,112,471 -0.01(-0.44%)
Oct 14, 2014 2.698 2.725 2.639 2.671 758,072 -0.03(-1.01%)
Oct 13, 2014 2.744 2.756 2.686 2.698 532,298 -0.03(-1.28%)
Oct 10, 2014 2.779 2.799 2.717 2.733 543,961 -0.07(-2.49%)
Oct 09, 2014 2.834 2.849 2.779 2.803 535,699 -0.05(-1.63%)
Oct 08, 2014 2.857 2.857 2.803 2.849 304,223 +0.02(+0.55%)
Oct 07, 2014 2.818 2.834 2.803 2.834 139,681 +0.00(+0.14%)
Oct 06, 2014 2.869 2.869 2.814 2.830 182,222 -0.02(-0.55%)
Oct 03, 2014 2.803 2.857 2.787 2.845 225,545 +0.04(+1.52%)
Oct 02, 2014 2.768 2.803 2.752 2.803 343,923 +0.04(+1.40%)
Oct 01, 2014 2.764 2.777 2.734 2.764 349,021 +0.00(+0.14%)
Sep 30, 2014 2.830 2.834 2.748 2.760 686,976 -0.06(-2.20%)
Sep 29, 2014 2.822 2.843 2.803 2.822 261,035 +0.00(+0.00%)
Sep 26, 2014 2.814 2.834 2.814 2.822 192,247 +0.01(+0.28%)
Sep 25, 2014 2.822 2.830 2.803 2.814 222,600 -0.02(-0.55%)
Sep 24, 2014 2.830 2.841 2.803 2.830 429,447 +0.00(+0.00%)
Sep 23, 2014 2.849 2.849 2.814 2.830 306,318 -0.02(-0.55%)
Sep 22, 2014 2.849 2.864 2.822 2.845 285,030 -0.00(-0.14%)
Sep 19, 2014 2.915 2.917 2.849 2.849 513,855 -0.07(-2.26%)
Sep 18, 2014 2.950 2.950 2.911 2.915 190,567 -0.03(-0.92%)
Sep 17, 2014 2.934 2.962 2.934 2.942 220,359 -0.00(-0.13%)
Sep 16, 2014 2.938 2.958 2.927 2.946 515,900 +0.02(+0.53%)
Sep 15, 2014 2.950 2.950 2.927 2.931 221,729 -0.01(-0.26%)
Sep 12, 2014 2.942 2.950 2.927 2.938 230,833 +0.00(+0.13%)
Sep 11, 2014 2.942 2.946 2.931 2.935 184,676 -0.02(-0.52%)
Sep 10, 2014 2.962 2.969 2.931 2.950 173,664 +0.00(+0.13%)
Sep 09, 2014 2.942 2.985 2.935 2.946 181,461 -0.01(-0.39%)
Sep 08, 2014 2.946 2.981 2.927 2.958 183,183 +0.01(+0.39%)
Sep 05, 2014 2.942 2.969 2.927 2.946 212,556 -0.02(-0.52%)
Sep 04, 2014 2.962 2.965 2.942 2.962 262,922 +0.02(+0.52%)
Sep 03, 2014 2.965 2.965 2.938 2.946 195,813 -0.00(-0.13%)
Sep 02, 2014 2.938 2.965 2.938 2.950 194,875 -0.01(-0.26%)
Aug 29, 2014 2.938 2.958 2.958 2.958 364,045 +0.03(+1.19%)
Aug 28, 2014 2.923 2.950 2.911 2.923 178,919 -0.02(-0.52%)
Aug 27, 2014 2.946 2.946 2.921 2.938 226,572 +0.00(+0.13%)
Aug 26, 2014 2.946 2.962 2.927 2.935 170,187 -0.00(-0.13%)
Aug 25, 2014 2.942 2.946 2.915 2.938 272,446 +0.01(+0.39%)
Aug 22, 2014 2.965 2.965 2.904 2.927 226,712 -0.04(-1.30%)
Aug 21, 2014 2.954 2.969 2.946 2.965 181,968 +0.02(+0.79%)
Aug 20, 2014 2.927 2.958 2.911 2.942 284,806 +0.02(+0.53%)
Aug 19, 2014 2.927 2.927 2.896 2.927 450,831 +0.00(+0.00%)
Aug 18, 2014 2.908 2.927 2.908 2.927 318,445 +0.02(+0.80%)
Aug 15, 2014 2.900 2.915 2.866 2.904 461,598 +0.03(+0.93%)
Aug 14, 2014 2.889 2.892 2.850 2.877 271,673 -0.01(-0.40%)
Aug 13, 2014 2.873 2.904 2.858 2.889 350,086 +0.02(+0.80%)
Aug 12, 2014 2.839 2.866 2.820 2.866 506,940 +0.06(+2.04%)
Aug 11, 2014 2.808 2.835 2.808 2.808 264,015 +0.01(+0.27%)
Aug 08, 2014 2.793 2.816 2.789 2.801 314,130 +0.01(+0.41%)
Aug 07, 2014 2.812 2.827 2.789 2.789 288,996 -0.01(-0.27%)
Aug 06, 2014 2.789 2.824 2.789 2.797 245,024 +0.01(+0.27%)
Aug 05, 2014 2.804 2.824 2.789 2.789 418,853 -0.01(-0.27%)
Aug 04, 2014 2.824 2.831 2.793 2.797 362,859 -0.03(-1.21%)
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.