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

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2013 2.583 2.590 2.512 2.516 0 -0.06(-2.21%)
Oct 30, 2013 2.590 2.601 2.569 2.573 371,272 -0.01(-0.55%)
Oct 29, 2013 2.566 2.612 2.562 2.587 0 +0.01(+0.41%)
Oct 28, 2013 2.587 2.594 2.548 2.576 0 -0.00(-0.14%)
Oct 25, 2013 2.590 2.605 2.569 2.580 0 -0.01(-0.28%)
Oct 24, 2013 2.583 2.590 2.569 2.587 449,106 +0.00(+0.14%)
Oct 23, 2013 2.555 2.590 2.555 2.583 0 +0.02(+0.83%)
Oct 22, 2013 2.598 2.598 2.548 2.562 588,841 -0.02(-0.69%)
Oct 21, 2013 2.608 2.612 2.566 2.580 1,008,701 -0.02(-0.68%)
Oct 18, 2013 2.590 2.612 2.569 2.598 1,198,353 +0.03(+1.11%)
Oct 17, 2013 2.541 2.576 2.527 2.569 1,340,254 +0.03(+1.11%)
Oct 16, 2013 2.530 2.555 2.523 2.541 416,862 +0.02(+0.70%)
Oct 15, 2013 2.534 2.534 2.509 2.523 396,258 -0.00(-0.14%)
Oct 14, 2013 2.527 2.530 2.506 2.527 393,691 +0.00(+0.00%)
Oct 11, 2013 2.520 2.537 2.507 2.527 0 +0.02(+0.70%)
Oct 10, 2013 2.491 2.523 2.474 2.509 491,234 +0.05(+1.86%)
Oct 09, 2013 2.417 2.506 2.417 2.463 750,503 +0.06(+2.65%)
Oct 08, 2013 2.414 2.417 2.400 2.400 283,414 -0.01(-0.58%)
Oct 07, 2013 2.417 2.446 2.410 2.414 0 -0.02(-0.73%)
Oct 04, 2013 2.428 2.470 2.400 2.432 0 +0.01(+0.29%)
Oct 03, 2013 2.467 2.470 2.424 2.424 0 -0.04(-1.58%)
Oct 02, 2013 2.484 2.502 2.446 2.463 239,034 -0.03(-1.13%)
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.