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

Gladstone Investment (NQ: GAIN )

14.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 2.873 2.893 2.846 2.893 245,729 +0.03(+0.96%)
Oct 30, 2014 2.873 2.877 2.838 2.865 134,619 -0.01(-0.27%)
Oct 29, 2014 2.846 2.869 2.846 2.873 196,499 +0.00(+0.14%)
Oct 28, 2014 2.881 2.893 2.861 2.869 225,732 +0.01(+0.28%)
Oct 27, 2014 2.873 2.865 2.865 2.861 191,677 -0.00(-0.14%)
Oct 24, 2014 2.858 2.881 2.854 2.865 131,207 +0.00(+0.14%)
Oct 23, 2014 2.901 2.905 2.854 2.861 207,833 -0.03(-1.09%)
Oct 22, 2014 2.901 2.901 2.846 2.893 211,801 -0.01(-0.27%)
Oct 21, 2014 2.897 2.905 2.873 2.901 225,191 -0.00(-0.14%)
Oct 20, 2014 2.830 2.905 2.830 2.905 250,874 +0.06(+2.07%)
Oct 17, 2014 2.772 2.865 2.772 2.846 493,516 +0.08(+2.97%)
Oct 16, 2014 2.654 2.772 2.639 2.764 442,166 +0.09(+3.36%)
Oct 15, 2014 2.674 2.721 2.623 2.674 1,106,208 -0.01(-0.44%)
Oct 14, 2014 2.713 2.740 2.654 2.686 753,805 -0.03(-1.01%)
Oct 13, 2014 2.760 2.772 2.701 2.713 529,301 -0.04(-1.28%)
Oct 10, 2014 2.795 2.814 2.733 2.748 540,898 -0.07(-2.49%)
Oct 09, 2014 2.850 2.865 2.795 2.818 532,683 -0.05(-1.63%)
Oct 08, 2014 2.873 2.873 2.818 2.865 302,510 +0.02(+0.55%)
Oct 07, 2014 2.834 2.850 2.818 2.850 138,895 +0.00(+0.14%)
Oct 06, 2014 2.885 2.885 2.830 2.846 181,197 -0.02(-0.55%)
Oct 03, 2014 2.818 2.873 2.803 2.861 224,275 +0.04(+1.52%)
Oct 02, 2014 2.783 2.818 2.768 2.818 341,987 +0.04(+1.40%)
Oct 01, 2014 2.779 2.793 2.750 2.779 347,056 +0.00(+0.14%)
Sep 30, 2014 2.846 2.850 2.764 2.775 683,108 -0.06(-2.20%)
Sep 29, 2014 2.838 2.859 2.818 2.838 259,565 +0.00(+0.00%)
Sep 26, 2014 2.830 2.850 2.830 2.838 191,164 +0.01(+0.28%)
Sep 25, 2014 2.838 2.846 2.818 2.830 221,347 -0.02(-0.55%)
Sep 24, 2014 2.846 2.857 2.818 2.846 427,029 +0.00(+0.00%)
Sep 23, 2014 2.865 2.865 2.830 2.846 304,593 -0.02(-0.55%)
Sep 22, 2014 2.865 2.881 2.838 2.861 283,425 -0.00(-0.14%)
Sep 19, 2014 2.932 2.934 2.865 2.865 510,962 -0.07(-2.26%)
Sep 18, 2014 2.967 2.967 2.928 2.932 189,494 -0.03(-0.92%)
Sep 17, 2014 2.951 2.978 2.951 2.959 219,118 -0.00(-0.13%)
Sep 16, 2014 2.955 2.974 2.943 2.963 512,995 +0.02(+0.53%)
Sep 15, 2014 2.967 2.967 2.943 2.947 220,481 -0.01(-0.26%)
Sep 12, 2014 2.959 2.967 2.943 2.955 229,534 +0.00(+0.13%)
Sep 11, 2014 2.959 2.963 2.947 2.951 183,636 -0.02(-0.52%)
Sep 10, 2014 2.978 2.986 2.947 2.967 172,686 +0.00(+0.13%)
Sep 09, 2014 2.959 3.002 2.951 2.963 180,440 -0.01(-0.39%)
Sep 08, 2014 2.963 2.998 2.943 2.974 182,151 +0.01(+0.39%)
Sep 05, 2014 2.959 2.986 2.943 2.963 211,359 -0.02(-0.52%)
Sep 04, 2014 2.978 2.982 2.959 2.978 261,442 +0.02(+0.52%)
Sep 03, 2014 2.982 2.982 2.955 2.963 194,710 -0.00(-0.13%)
Sep 02, 2014 2.955 2.982 2.955 2.967 193,778 -0.01(-0.26%)
Aug 29, 2014 2.955 2.974 2.974 2.974 361,995 +0.03(+1.19%)
Aug 28, 2014 2.940 2.967 2.928 2.940 177,912 -0.02(-0.52%)
Aug 27, 2014 2.963 2.963 2.938 2.955 225,297 +0.00(+0.13%)
Aug 26, 2014 2.963 2.978 2.943 2.951 169,229 -0.00(-0.13%)
Aug 25, 2014 2.959 2.963 2.932 2.955 270,913 +0.01(+0.39%)
Aug 22, 2014 2.982 2.982 2.920 2.943 225,436 -0.04(-1.30%)
Aug 21, 2014 2.971 2.986 2.963 2.982 180,943 +0.02(+0.79%)
Aug 20, 2014 2.943 2.974 2.928 2.959 283,203 +0.02(+0.53%)
Aug 19, 2014 2.943 2.943 2.912 2.943 448,293 +0.00(+0.00%)
Aug 18, 2014 2.924 2.943 2.924 2.943 316,653 +0.02(+0.80%)
Aug 15, 2014 2.916 2.932 2.882 2.920 458,999 +0.03(+0.93%)
Aug 14, 2014 2.905 2.909 2.866 2.893 270,143 -0.01(-0.40%)
Aug 13, 2014 2.889 2.920 2.874 2.905 348,115 +0.02(+0.80%)
Aug 12, 2014 2.855 2.882 2.836 2.882 504,086 +0.06(+2.04%)
Aug 11, 2014 2.824 2.851 2.824 2.824 262,528 +0.01(+0.27%)
Aug 08, 2014 2.809 2.832 2.805 2.816 312,362 +0.01(+0.41%)
Aug 07, 2014 2.828 2.843 2.805 2.805 287,369 -0.01(-0.27%)
Aug 06, 2014 2.805 2.840 2.805 2.813 243,644 +0.01(+0.27%)
Aug 05, 2014 2.820 2.840 2.805 2.805 416,494 -0.01(-0.27%)
Aug 04, 2014 2.840 2.847 2.809 2.813 360,816 -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.