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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2014 2.891 2.940 2.888 2.932 502,193 +0.03(+1.16%)
Apr 29, 2014 2.906 2.929 2.891 2.899 314,030 -0.01(-0.26%)
Apr 28, 2014 2.925 2.950 2.895 2.906 451,971 -0.02(-0.64%)
Apr 25, 2014 2.944 2.970 2.918 2.925 367,366 -0.03(-0.88%)
Apr 24, 2014 2.981 2.985 2.940 2.951 204,702 -0.01(-0.50%)
Apr 23, 2014 2.966 3.000 2.932 2.966 349,810 -0.00(-0.13%)
Apr 22, 2014 2.929 2.996 2.910 2.970 576,888 +0.04(+1.40%)
Apr 21, 2014 2.932 2.962 2.921 2.929 297,469 -0.01(-0.25%)
Apr 17, 2014 2.936 2.936 2.936 2.936 409,823 +0.00(+0.00%)
Apr 16, 2014 2.910 2.947 2.899 2.936 363,965 +0.03(+1.16%)
Apr 15, 2014 2.914 2.943 2.866 2.903 411,819 +0.00(+0.00%)
Apr 14, 2014 2.899 2.921 2.877 2.903 454,511 +0.04(+1.29%)
Apr 11, 2014 2.847 2.888 2.843 2.866 609,895 -0.02(-0.77%)
Apr 10, 2014 2.995 3.014 2.864 2.888 1,351,157 -0.12(-3.94%)
Apr 09, 2014 3.014 3.034 2.991 3.006 484,112 -0.01(-0.25%)
Apr 08, 2014 3.036 3.051 3.014 3.014 567,216 -0.01(-0.25%)
Apr 07, 2014 3.062 3.062 3.003 3.021 682,784 -0.04(-1.33%)
Apr 04, 2014 3.106 3.106 3.021 3.062 773,260 -0.04(-1.19%)
Apr 03, 2014 3.095 3.103 3.073 3.099 426,499 +0.01(+0.36%)
Apr 02, 2014 3.080 3.095 3.058 3.088 468,794 +0.00(+0.12%)
Apr 01, 2014 3.066 3.091 3.054 3.084 408,211 +0.02(+0.73%)
Mar 31, 2014 3.051 3.073 3.040 3.062 540,285 +0.02(+0.61%)
Mar 28, 2014 3.036 3.058 3.006 3.043 386,262 +0.02(+0.61%)
Mar 27, 2014 3.036 3.047 3.017 3.025 420,506 -0.01(-0.37%)
Mar 26, 2014 3.077 3.077 3.036 3.036 520,581 -0.03(-0.97%)
Mar 25, 2014 3.058 3.084 3.051 3.066 1,328,193 -0.00(-0.12%)
Mar 24, 2014 3.066 3.073 3.054 3.069 504,267 +0.00(+0.12%)
Mar 21, 2014 3.073 3.073 3.036 3.066 1,099,444 -0.01(-0.24%)
Mar 20, 2014 3.029 3.077 3.029 3.073 414,834 +0.03(+1.10%)
Mar 19, 2014 3.051 3.069 3.006 3.040 549,946 +0.00(+0.00%)
Mar 18, 2014 3.054 3.077 3.032 3.040 674,233 -0.03(-0.85%)
Mar 17, 2014 3.058 3.077 3.043 3.066 402,436 +0.02(+0.61%)
Mar 14, 2014 3.032 3.058 3.025 3.047 349,134 +0.00(+0.00%)
Mar 13, 2014 3.047 3.080 3.032 3.047 528,976 -0.00(-0.12%)
Mar 12, 2014 3.018 3.051 3.014 3.051 889,480 +0.04(+1.47%)
Mar 11, 2014 3.010 3.029 2.996 3.007 434,211 -0.00(-0.12%)
Mar 10, 2014 3.043 3.051 2.999 3.010 558,959 -0.02(-0.73%)
Mar 07, 2014 3.025 3.054 2.999 3.032 853,428 +0.03(+0.86%)
Mar 06, 2014 3.010 3.025 2.982 3.007 387,994 +0.01(+0.37%)
Mar 05, 2014 2.988 3.018 2.981 2.996 754,768 +0.01(+0.25%)
Mar 04, 2014 3.029 3.054 2.985 2.988 1,033,117 -0.03(-0.97%)
Mar 03, 2014 2.999 3.062 2.996 3.018 772,678 +0.02(+0.61%)
Feb 28, 2014 2.996 3.014 2.967 2.999 391,382 +0.02(+0.62%)
Feb 27, 2014 2.940 2.985 2.922 2.981 345,998 +0.04(+1.37%)
Feb 26, 2014 2.926 2.959 2.915 2.940 362,534 +0.02(+0.63%)
Feb 25, 2014 2.981 2.985 2.907 2.922 594,300 -0.05(-1.61%)
Feb 24, 2014 2.951 2.996 2.944 2.970 361,209 +0.00(+0.12%)
Feb 21, 2014 2.944 2.981 2.940 2.966 431,242 +0.02(+0.62%)
Feb 20, 2014 2.900 2.959 2.900 2.948 464,222 +0.05(+1.65%)
Feb 19, 2014 2.926 2.959 2.900 2.900 438,330 -0.03(-0.88%)
Feb 18, 2014 2.885 2.974 2.878 2.926 730,745 +0.05(+1.66%)
Feb 14, 2014 2.896 2.878 2.878 2.878 445,918 -0.01(-0.25%)
Feb 13, 2014 2.860 2.893 2.845 2.885 490,621 +0.01(+0.51%)
Feb 12, 2014 2.816 2.885 2.812 2.871 958,672 +0.11(+3.96%)
Feb 11, 2014 2.707 2.783 2.707 2.761 580,185 +0.05(+1.88%)
Feb 10, 2014 2.710 2.739 2.681 2.710 868,058 +0.01(+0.27%)
Feb 07, 2014 2.718 2.728 2.696 2.703 496,172 +0.00(+0.00%)
Feb 06, 2014 2.769 2.786 2.696 2.703 1,066,993 -0.05(-1.85%)
Feb 05, 2014 2.914 2.914 2.754 2.754 1,134,820 -0.16(-5.39%)
Feb 04, 2014 2.874 2.918 2.845 2.911 844,739 +0.04(+1.27%)
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.