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 (%)
Jan 31, 2014 2.971 3.018 2.957 2.964 532,804 -0.05(-1.57%)
Jan 30, 2014 2.960 3.037 2.939 3.011 472,234 +0.07(+2.23%)
Jan 29, 2014 3.001 3.001 2.939 2.946 495,381 -0.07(-2.30%)
Jan 28, 2014 2.939 3.044 2.880 3.015 834,649 +0.09(+2.99%)
Jan 27, 2014 3.008 3.033 2.887 2.928 1,129,340 -0.06(-1.95%)
Jan 24, 2014 3.048 3.073 2.971 2.986 722,166 -0.05(-1.80%)
Jan 23, 2014 3.095 3.099 3.026 3.041 1,218,872 +0.04(+1.34%)
Jan 22, 2014 2.990 3.004 2.979 3.001 341,045 +0.01(+0.49%)
Jan 21, 2014 2.975 2.990 2.953 2.986 647,442 +0.04(+1.24%)
Jan 17, 2014 2.964 2.949 2.949 2.949 405,395 +0.00(+0.00%)
Jan 16, 2014 2.939 2.968 2.939 2.949 495,076 +0.00(+0.12%)
Jan 15, 2014 2.931 2.964 2.931 2.946 428,952 +0.01(+0.49%)
Jan 14, 2014 2.921 2.946 2.910 2.931 485,233 +0.02(+0.75%)
Jan 13, 2014 2.921 2.935 2.899 2.910 506,247 -0.00(-0.12%)
Jan 10, 2014 2.928 2.939 2.906 2.913 437,897 -0.00(-0.12%)
Jan 09, 2014 2.939 2.939 2.902 2.917 1,005,460 +0.00(+0.12%)
Jan 08, 2014 2.870 2.917 2.863 2.913 890,737 +0.06(+2.03%)
Jan 07, 2014 2.913 2.928 2.845 2.855 907,805 -0.05(-1.87%)
Jan 06, 2014 2.924 2.924 2.895 2.910 691,123 +0.01(+0.25%)
Jan 03, 2014 2.906 2.906 2.892 2.902 460,696 -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.