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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 2.568 2.575 2.497 2.500 0 -0.06(-2.21%)
Oct 30, 2013 2.575 2.585 2.553 2.557 373,564 -0.01(-0.55%)
Oct 29, 2013 2.550 2.596 2.546 2.571 0 +0.01(+0.41%)
Oct 28, 2013 2.571 2.578 2.532 2.560 0 -0.00(-0.14%)
Oct 25, 2013 2.575 2.589 2.553 2.564 0 -0.01(-0.27%)
Oct 24, 2013 2.568 2.575 2.553 2.571 451,879 +0.00(+0.14%)
Oct 23, 2013 2.539 2.575 2.539 2.568 0 +0.02(+0.83%)
Oct 22, 2013 2.582 2.582 2.532 2.546 592,477 -0.02(-0.69%)
Oct 21, 2013 2.592 2.596 2.550 2.564 1,014,929 -0.02(-0.68%)
Oct 18, 2013 2.575 2.596 2.553 2.582 1,205,753 +0.03(+1.11%)
Oct 17, 2013 2.525 2.560 2.511 2.553 1,348,530 +0.03(+1.11%)
Oct 16, 2013 2.515 2.539 2.508 2.525 419,436 +0.02(+0.70%)
Oct 15, 2013 2.518 2.518 2.494 2.508 398,705 -0.00(-0.14%)
Oct 14, 2013 2.511 2.515 2.490 2.511 396,122 +0.00(+0.00%)
Oct 11, 2013 2.504 2.522 2.492 2.511 0 +0.02(+0.70%)
Oct 10, 2013 2.476 2.508 2.459 2.494 494,267 +0.05(+1.86%)
Oct 09, 2013 2.403 2.490 2.403 2.448 755,137 +0.06(+2.65%)
Oct 08, 2013 2.399 2.403 2.385 2.385 285,164 -0.01(-0.58%)
Oct 07, 2013 2.403 2.431 2.396 2.399 0 -0.02(-0.73%)
Oct 04, 2013 2.413 2.455 2.385 2.417 0 +0.01(+0.29%)
Oct 03, 2013 2.452 2.455 2.410 2.410 0 -0.04(-1.58%)
Oct 02, 2013 2.469 2.487 2.431 2.448 240,510 -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.