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 (%)
Jul 31, 2014 2.820 2.820 2.785 2.793 522,968 -0.02(-0.81%)
Jul 30, 2014 2.843 2.858 2.813 2.816 426,613 -0.03(-1.21%)
Jul 29, 2014 2.827 2.862 2.812 2.850 380,578 +0.01(+0.40%)
Jul 28, 2014 2.866 2.866 2.831 2.839 362,929 -0.00(-0.13%)
Jul 25, 2014 2.839 2.862 2.824 2.843 378,868 +0.00(+0.13%)
Jul 24, 2014 2.846 2.858 2.818 2.839 305,802 +0.01(+0.27%)
Jul 23, 2014 2.816 2.839 2.816 2.831 301,745 +0.02(+0.68%)
Jul 22, 2014 2.831 2.846 2.812 2.812 496,214 -0.00(-0.13%)
Jul 21, 2014 2.801 2.839 2.801 2.816 384,234 +0.01(+0.41%)
Jul 18, 2014 2.782 2.823 2.782 2.805 360,893 +0.02(+0.68%)
Jul 17, 2014 2.805 2.812 2.786 2.786 356,988 -0.02(-0.81%)
Jul 16, 2014 2.805 2.820 2.793 2.808 468,126 +0.02(+0.54%)
Jul 15, 2014 2.812 2.820 2.793 2.793 301,960 -0.01(-0.41%)
Jul 14, 2014 2.820 2.820 2.801 2.805 324,353 +0.00(+0.14%)
Jul 11, 2014 2.808 2.812 2.793 2.801 304,862 +0.00(+0.14%)
Jul 10, 2014 2.801 2.812 2.789 2.797 426,980 -0.02(-0.67%)
Jul 09, 2014 2.801 2.827 2.801 2.816 243,596 +0.02(+0.54%)
Jul 08, 2014 2.846 2.858 2.797 2.801 524,587 -0.05(-1.73%)
Jul 07, 2014 2.880 2.892 2.846 2.850 396,807 -0.03(-1.18%)
Jul 03, 2014 2.892 2.884 2.884 2.884 481,546 +0.00(+0.00%)
Jul 02, 2014 2.854 2.911 2.854 2.884 502,206 +0.03(+0.93%)
Jul 01, 2014 2.797 2.873 2.797 2.858 952,382 +0.05(+1.89%)
Jun 30, 2014 2.805 2.812 2.801 2.805 1,211,193 +0.01(+0.27%)
Jun 27, 2014 2.767 2.808 2.767 2.797 11,996,264 +0.02(+0.54%)
Jun 26, 2014 2.755 2.808 2.755 2.782 1,019,627 +0.02(+0.69%)
Jun 25, 2014 2.786 2.808 2.740 2.763 1,463,811 -0.03(-1.22%)
Jun 24, 2014 2.805 2.839 2.793 2.797 803,338 -0.02(-0.54%)
Jun 23, 2014 2.823 2.850 2.805 2.812 830,632 -0.01(-0.40%)
Jun 20, 2014 2.865 2.865 2.823 2.823 826,399 -0.02(-0.80%)
Jun 19, 2014 2.877 2.877 2.846 2.846 402,066 -0.02(-0.66%)
Jun 18, 2014 2.884 2.895 2.842 2.865 499,876 -0.00(-0.13%)
Jun 17, 2014 2.842 2.907 2.842 2.869 455,780 +0.02(+0.66%)
Jun 16, 2014 2.839 2.873 2.839 2.850 658,516 +0.00(+0.00%)
Jun 13, 2014 2.861 2.864 2.846 2.850 449,685 -0.02(-0.52%)
Jun 12, 2014 2.876 2.876 2.820 2.865 885,556 -0.01(-0.39%)
Jun 11, 2014 2.857 2.876 2.857 2.876 337,237 +0.00(+0.00%)
Jun 10, 2014 2.880 2.892 2.869 2.876 409,447 -0.03(-0.91%)
Jun 06, 2014 2.914 2.914 2.888 2.903 441,775 +0.01(+0.26%)
Jun 05, 2014 2.891 2.914 2.869 2.895 510,221 +0.02(+0.65%)
Jun 04, 2014 2.888 2.895 2.861 2.876 458,486 -0.02(-0.78%)
Jun 03, 2014 2.899 2.937 2.880 2.899 357,426 +0.00(+0.13%)
Jun 02, 2014 2.914 2.925 2.891 2.895 393,896 -0.01(-0.39%)
May 30, 2014 2.929 2.940 2.891 2.906 529,342 -0.00(-0.13%)
May 29, 2014 2.918 2.955 2.895 2.910 475,686 +0.01(+0.26%)
May 28, 2014 2.880 2.910 2.880 2.903 377,829 +0.01(+0.39%)
May 27, 2014 2.921 2.963 2.869 2.891 694,797 -0.04(-1.28%)
May 23, 2014 2.857 2.929 2.929 2.929 556,933 +0.00(+0.13%)
May 22, 2014 2.891 2.948 2.876 2.925 312,670 +0.04(+1.30%)
May 21, 2014 2.880 2.899 2.861 2.888 314,076 +0.02(+0.66%)
May 20, 2014 2.891 2.914 2.861 2.869 504,524 -0.04(-1.29%)
May 19, 2014 2.880 2.925 2.865 2.906 508,894 +0.03(+1.05%)
May 16, 2014 2.895 2.948 2.861 2.876 559,784 -0.03(-0.91%)
May 15, 2014 2.891 2.914 2.862 2.903 641,066 +0.01(+0.39%)
May 14, 2014 2.929 2.996 2.891 2.891 988,612 -0.04(-1.52%)
May 13, 2014 2.962 2.996 2.914 2.936 469,980 -0.02(-0.63%)
May 12, 2014 2.936 2.996 2.922 2.955 673,064 +0.04(+1.41%)
May 09, 2014 2.906 2.921 2.891 2.914 263,308 +0.01(+0.51%)
May 08, 2014 2.891 2.932 2.888 2.899 531,221 +0.00(+0.13%)
May 07, 2014 2.910 2.929 2.891 2.895 377,270 -0.01(-0.39%)
May 06, 2014 2.936 2.977 2.906 2.906 418,992 -0.04(-1.52%)
May 05, 2014 2.932 2.962 2.910 2.951 428,623 +0.01(+0.38%)
May 02, 2014 2.951 2.985 2.921 2.940 383,909 +0.01(+0.25%)
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.