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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 29, 2013 2.740 2.744 2.726 2.740 0 +0.02(+0.66%)
Nov 27, 2013 2.737 2.742 2.711 2.722 0 -0.00(-0.13%)
Nov 26, 2013 2.697 2.748 2.687 2.726 0 +0.03(+1.07%)
Nov 25, 2013 2.668 2.704 2.668 2.697 1,272,838 +0.03(+1.22%)
Nov 22, 2013 2.668 2.672 2.661 2.665 0 +0.00(+0.14%)
Nov 21, 2013 2.665 2.672 2.647 2.661 878,344 +0.01(+0.55%)
Nov 20, 2013 2.654 2.665 2.614 2.647 537,780 -0.00(-0.14%)
Nov 19, 2013 2.647 2.665 2.647 2.650 377,667 +0.00(+0.00%)
Nov 18, 2013 2.643 2.672 2.643 2.650 0 +0.01(+0.27%)
Nov 15, 2013 2.636 2.650 2.625 2.643 0 +0.00(+0.00%)
Nov 14, 2013 2.647 2.665 2.636 2.643 413,374 +0.03(+0.97%)
Nov 12, 2013 2.614 2.653 2.610 2.618 0 +0.00(+0.01%)
Nov 11, 2013 2.607 2.628 2.593 2.617 0 +0.02(+0.81%)
Nov 08, 2013 2.575 2.603 2.575 2.596 0 +0.02(+0.83%)
Nov 07, 2013 2.561 2.589 2.554 2.575 577,439 +0.04(+1.40%)
Nov 06, 2013 2.525 2.550 2.518 2.539 288,018 +0.02(+0.99%)
Nov 05, 2013 2.529 2.543 2.507 2.514 0 -0.00(-0.14%)
Nov 04, 2013 2.518 2.539 2.500 2.518 251,080 +0.00(+0.00%)
Nov 01, 2013 2.525 2.557 2.490 2.518 0 +0.00(+0.14%)
Oct 31, 2013 2.582 2.589 2.511 2.514 0 -0.06(-2.21%)
Oct 30, 2013 2.589 2.600 2.568 2.571 371,461 -0.01(-0.55%)
Oct 29, 2013 2.564 2.611 2.561 2.586 0 +0.01(+0.41%)
Oct 28, 2013 2.586 2.593 2.546 2.575 0 -0.00(-0.14%)
Oct 25, 2013 2.589 2.603 2.568 2.578 0 -0.01(-0.28%)
Oct 24, 2013 2.582 2.589 2.568 2.586 449,335 +0.00(+0.14%)
Oct 23, 2013 2.554 2.589 2.554 2.582 0 +0.02(+0.83%)
Oct 22, 2013 2.596 2.596 2.546 2.561 589,142 -0.02(-0.69%)
Oct 21, 2013 2.607 2.611 2.564 2.578 1,009,216 -0.02(-0.69%)
Oct 18, 2013 2.589 2.611 2.568 2.596 1,198,964 +0.03(+1.11%)
Oct 17, 2013 2.540 2.575 2.526 2.568 1,340,938 +0.03(+1.11%)
Oct 16, 2013 2.529 2.554 2.522 2.540 417,075 +0.02(+0.70%)
Oct 15, 2013 2.533 2.533 2.508 2.522 396,461 -0.00(-0.14%)
Oct 14, 2013 2.526 2.529 2.504 2.526 393,892 +0.00(+0.00%)
Oct 11, 2013 2.518 2.536 2.506 2.526 0 +0.02(+0.70%)
Oct 10, 2013 2.490 2.522 2.473 2.508 491,484 +0.05(+1.86%)
Oct 09, 2013 2.416 2.504 2.416 2.462 750,886 +0.06(+2.65%)
Oct 08, 2013 2.413 2.416 2.399 2.399 283,559 -0.01(-0.58%)
Oct 07, 2013 2.416 2.444 2.409 2.413 0 -0.02(-0.73%)
Oct 04, 2013 2.427 2.469 2.399 2.430 0 +0.01(+0.29%)
Oct 03, 2013 2.466 2.469 2.423 2.423 0 -0.04(-1.58%)
Oct 02, 2013 2.483 2.501 2.444 2.462 239,156 -0.03(-1.13%)
Oct 01, 2013 2.490 2.505 2.476 2.490 118,064 -0.01(-0.42%)
Sep 27, 2013 2.504 2.511 2.490 2.501 0 -0.01(-0.42%)
Sep 26, 2013 2.518 2.540 2.508 2.511 148,093 -0.01(-0.42%)
Sep 25, 2013 2.522 2.554 2.522 2.522 205,915 -0.01(-0.28%)
Sep 24, 2013 2.547 2.557 2.522 2.529 184,141 -0.02(-0.69%)
Sep 23, 2013 2.568 2.575 2.529 2.547 272,698 -0.03(-1.23%)
Sep 20, 2013 2.540 2.593 2.529 2.578 0 +0.04(+1.67%)
Sep 19, 2013 2.554 2.554 2.518 2.536 217,329 -0.01(-0.28%)
Sep 18, 2013 2.540 2.557 2.526 2.543 0 +0.00(+0.14%)
Sep 17, 2013 2.518 2.540 2.518 2.540 0 +0.01(+0.56%)
Sep 16, 2013 2.533 2.538 2.515 2.526 0 +0.01(+0.56%)
Sep 13, 2013 2.515 2.522 2.497 2.511 0 +0.01(+0.28%)
Sep 12, 2013 2.529 2.536 2.490 2.504 0 -0.02(-0.97%)
Sep 11, 2013 2.525 2.539 2.490 2.529 0 +0.00(+0.00%)
Sep 10, 2013 2.508 2.529 2.490 2.529 214,047 +0.04(+1.55%)
Sep 09, 2013 2.490 2.508 2.480 2.490 0 +0.03(+1.14%)
Sep 06, 2013 2.459 2.462 2.431 2.462 0 +0.00(+0.14%)
Sep 05, 2013 2.441 2.462 2.434 2.459 0 +0.01(+0.57%)
Sep 04, 2013 2.441 2.466 2.441 2.445 0 +0.02(+1.01%)
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.