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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 27, 2013 2.492 2.499 2.477 2.488 0 -0.01(-0.42%)
Sep 26, 2013 2.506 2.527 2.495 2.499 148,856 -0.01(-0.42%)
Sep 25, 2013 2.509 2.541 2.509 2.509 206,975 -0.01(-0.28%)
Sep 24, 2013 2.534 2.544 2.509 2.516 185,089 -0.02(-0.69%)
Sep 23, 2013 2.555 2.562 2.516 2.534 274,102 -0.03(-1.23%)
Sep 20, 2013 2.527 2.579 2.516 2.565 0 +0.04(+1.67%)
Sep 19, 2013 2.541 2.541 2.506 2.523 218,448 -0.01(-0.28%)
Sep 18, 2013 2.527 2.544 2.513 2.530 0 +0.00(+0.14%)
Sep 17, 2013 2.506 2.527 2.506 2.527 0 +0.01(+0.56%)
Sep 16, 2013 2.520 2.525 2.502 2.513 0 +0.01(+0.56%)
Sep 13, 2013 2.502 2.509 2.485 2.499 0 +0.01(+0.28%)
Sep 12, 2013 2.516 2.523 2.478 2.492 0 -0.02(-0.97%)
Sep 11, 2013 2.512 2.526 2.478 2.516 0 +0.00(+0.00%)
Sep 10, 2013 2.495 2.516 2.478 2.516 215,149 +0.04(+1.55%)
Sep 09, 2013 2.478 2.495 2.467 2.478 0 +0.03(+1.14%)
Sep 06, 2013 2.446 2.450 2.418 2.450 0 +0.00(+0.14%)
Sep 05, 2013 2.429 2.450 2.422 2.446 0 +0.01(+0.57%)
Sep 04, 2013 2.429 2.453 2.429 2.432 0 +0.02(+1.01%)
Sep 03, 2013 2.397 2.446 2.377 2.408 0 +0.02(+1.02%)
Aug 30, 2013 2.418 2.443 2.373 2.384 0 -0.03(-1.16%)
Aug 29, 2013 2.387 2.443 2.377 2.411 185,086 +0.02(+0.87%)
Aug 28, 2013 2.422 2.435 2.384 2.390 0 -0.05(-2.00%)
Aug 27, 2013 2.439 2.467 2.422 2.439 229,836 -0.01(-0.43%)
Aug 26, 2013 2.453 2.467 2.422 2.450 0 +0.00(+0.00%)
Aug 23, 2013 2.397 2.457 2.387 2.450 0 +0.06(+2.33%)
Aug 22, 2013 2.387 2.394 2.377 2.394 168,293 +0.02(+0.73%)
Aug 21, 2013 2.390 2.390 2.370 2.377 0 -0.02(-0.73%)
Aug 20, 2013 2.432 2.439 2.370 2.394 618,421 -0.05(-1.86%)
Aug 19, 2013 2.478 2.495 2.439 2.439 281,123 -0.05(-1.82%)
Aug 16, 2013 2.474 2.512 2.474 2.485 0 +0.00(+0.14%)
Aug 15, 2013 2.495 2.495 2.474 2.481 173,822 -0.02(-0.83%)
Aug 14, 2013 2.519 2.519 2.496 2.502 109,998 -0.01(-0.28%)
Aug 13, 2013 2.502 2.512 2.492 2.509 89,046 +0.01(+0.28%)
Aug 12, 2013 2.502 2.519 2.492 2.502 158,529 +0.00(+0.00%)
Aug 09, 2013 2.488 2.509 2.485 2.502 100,406 -0.00(-0.14%)
Aug 08, 2013 2.502 2.526 2.495 2.505 140,751 +0.01(+0.28%)
Aug 07, 2013 2.495 2.547 2.495 2.498 141,586 -0.01(-0.41%)
Aug 06, 2013 2.530 2.554 2.509 2.509 357,329 -0.02(-0.82%)
Aug 05, 2013 2.502 2.543 2.502 2.530 244,724 +0.02(+0.83%)
Aug 02, 2013 2.492 2.536 2.492 2.509 534,107 +0.01(+0.42%)
Aug 01, 2013 2.492 2.512 2.474 2.498 251,090 +0.01(+0.56%)
Jul 31, 2013 2.543 2.543 2.467 2.485 0 -0.04(-1.78%)
Jul 30, 2013 2.547 2.561 2.523 2.530 0 -0.02(-0.68%)
Jul 29, 2013 2.550 2.557 2.547 2.547 0 -0.01(-0.27%)
Jul 26, 2013 2.547 2.571 2.543 2.554 0 -0.00(-0.14%)
Jul 25, 2013 2.543 2.571 2.543 2.557 0 +0.00(+0.14%)
Jul 24, 2013 2.564 2.571 2.543 2.554 0 -0.01(-0.27%)
Jul 23, 2013 2.575 2.585 2.554 2.561 0 +0.00(+0.00%)
Jul 22, 2013 2.571 2.588 2.547 2.561 0 -0.02(-0.67%)
Jul 19, 2013 2.588 2.599 2.578 2.578 0 -0.01(-0.40%)
Jul 18, 2013 2.595 2.602 2.578 2.588 0 -0.01(-0.27%)
Jul 17, 2013 2.588 2.620 2.578 2.595 349,988 +0.02(+0.94%)
Jul 16, 2013 2.581 2.602 2.561 2.571 0 -0.02(-0.66%)
Jul 15, 2013 2.571 2.588 2.561 2.588 0 +0.03(+1.07%)
Jul 12, 2013 2.564 2.568 2.544 2.561 0 -0.01(-0.53%)
Jul 11, 2013 2.554 2.575 2.537 2.575 0 +0.02(+0.94%)
Jul 10, 2013 2.547 2.550 2.516 2.550 0 +0.01(+0.27%)
Jul 09, 2013 2.520 2.544 2.499 2.544 0 +0.03(+1.09%)
Jul 08, 2013 2.509 2.547 2.499 2.516 0 +0.00(+0.14%)
Jul 05, 2013 2.537 2.537 2.506 2.513 0 -0.00(-0.14%)
Jul 03, 2013 2.509 2.533 2.499 2.516 0 -0.00(-0.14%)
Jul 02, 2013 2.537 2.537 2.506 2.520 0 -0.02(-0.68%)
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.