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 (%)
Aug 30, 2013 2.431 2.455 2.385 2.396 0 -0.03(-1.16%)
Aug 29, 2013 2.399 2.455 2.389 2.424 184,138 +0.02(+0.87%)
Aug 28, 2013 2.434 2.447 2.396 2.403 0 -0.05(-2.00%)
Aug 27, 2013 2.452 2.480 2.434 2.452 228,659 -0.01(-0.43%)
Aug 26, 2013 2.466 2.480 2.434 2.462 0 +0.00(+0.00%)
Aug 23, 2013 2.410 2.469 2.399 2.462 0 +0.06(+2.33%)
Aug 22, 2013 2.399 2.406 2.389 2.406 167,431 +0.02(+0.73%)
Aug 21, 2013 2.403 2.403 2.382 2.389 0 -0.02(-0.73%)
Aug 20, 2013 2.445 2.452 2.382 2.406 615,254 -0.05(-1.86%)
Aug 19, 2013 2.490 2.508 2.452 2.452 279,683 -0.05(-1.82%)
Aug 16, 2013 2.487 2.525 2.487 2.497 0 +0.00(+0.14%)
Aug 15, 2013 2.508 2.508 2.487 2.494 172,932 -0.02(-0.83%)
Aug 14, 2013 2.532 2.532 2.509 2.515 109,434 -0.01(-0.28%)
Aug 13, 2013 2.515 2.525 2.504 2.522 88,590 +0.01(+0.28%)
Aug 12, 2013 2.515 2.532 2.504 2.515 157,717 +0.00(+0.00%)
Aug 09, 2013 2.501 2.522 2.497 2.515 99,892 -0.00(-0.14%)
Aug 08, 2013 2.515 2.539 2.508 2.518 140,030 +0.01(+0.28%)
Aug 07, 2013 2.508 2.560 2.508 2.511 140,861 -0.01(-0.41%)
Aug 06, 2013 2.543 2.567 2.522 2.522 355,498 -0.02(-0.82%)
Aug 05, 2013 2.515 2.557 2.515 2.543 243,470 +0.02(+0.83%)
Aug 02, 2013 2.504 2.550 2.504 2.522 531,372 +0.01(+0.42%)
Aug 01, 2013 2.504 2.525 2.487 2.511 249,804 +0.01(+0.56%)
Jul 31, 2013 2.557 2.557 2.480 2.497 0 -0.05(-1.78%)
Jul 30, 2013 2.560 2.574 2.536 2.543 0 -0.02(-0.68%)
Jul 29, 2013 2.563 2.570 2.560 2.560 0 -0.01(-0.27%)
Jul 26, 2013 2.560 2.584 2.557 2.567 0 -0.00(-0.14%)
Jul 25, 2013 2.557 2.584 2.557 2.570 0 +0.00(+0.14%)
Jul 24, 2013 2.577 2.584 2.557 2.567 0 -0.01(-0.27%)
Jul 23, 2013 2.588 2.598 2.567 2.574 0 +0.00(+0.00%)
Jul 22, 2013 2.585 2.602 2.560 2.574 0 -0.02(-0.67%)
Jul 19, 2013 2.602 2.612 2.591 2.591 0 -0.01(-0.40%)
Jul 18, 2013 2.609 2.616 2.591 2.602 0 -0.01(-0.27%)
Jul 17, 2013 2.602 2.633 2.591 2.609 348,196 +0.02(+0.94%)
Jul 16, 2013 2.595 2.615 2.574 2.584 0 -0.02(-0.66%)
Jul 15, 2013 2.584 2.602 2.574 2.602 0 +0.03(+1.07%)
Jul 12, 2013 2.577 2.582 2.557 2.574 0 -0.01(-0.53%)
Jul 11, 2013 2.567 2.588 2.550 2.588 0 +0.02(+0.94%)
Jul 10, 2013 2.560 2.564 2.529 2.564 0 +0.01(+0.27%)
Jul 09, 2013 2.533 2.557 2.512 2.557 0 +0.03(+1.09%)
Jul 08, 2013 2.522 2.560 2.512 2.529 0 +0.00(+0.14%)
Jul 05, 2013 2.550 2.550 2.519 2.526 0 -0.00(-0.14%)
Jul 03, 2013 2.522 2.546 2.512 2.529 0 -0.00(-0.14%)
Jul 02, 2013 2.550 2.550 2.519 2.533 0 -0.02(-0.68%)
Jul 01, 2013 2.543 2.557 2.508 2.550 0 +0.01(+0.41%)
Jun 28, 2013 2.553 2.557 2.515 2.539 487,367 -0.01(-0.41%)
Jun 27, 2013 2.508 2.557 2.508 2.550 0 +0.05(+2.07%)
Jun 26, 2013 2.491 2.522 2.491 2.498 0 +0.02(+0.70%)
Jun 25, 2013 2.484 2.501 2.463 2.481 0 +0.02(+0.98%)
Jun 24, 2013 2.498 2.505 2.457 2.457 0 -0.06(-2.20%)
Jun 21, 2013 2.526 2.543 2.501 2.512 476,311 +0.00(+0.00%)
Jun 20, 2013 2.526 2.539 2.505 2.512 0 -0.03(-1.36%)
Jun 19, 2013 2.560 2.564 2.543 2.546 0 -0.01(-0.54%)
Jun 18, 2013 2.557 2.567 2.526 2.560 0 +0.01(+0.54%)
Jun 17, 2013 2.546 2.567 2.539 2.546 0 +0.02(+0.96%)
Jun 14, 2013 2.529 2.556 2.505 2.522 0 +0.00(+0.00%)
Jun 13, 2013 2.515 2.536 2.498 2.522 212,645 +0.01(+0.55%)
Jun 12, 2013 2.543 2.543 2.498 2.508 292,532 -0.01(-0.54%)
Jun 11, 2013 2.519 2.539 2.484 2.522 292,899 -0.01(-0.27%)
Jun 10, 2013 2.556 2.556 2.505 2.529 0 -0.01(-0.41%)
Jun 07, 2013 2.526 2.546 2.523 2.539 0 +0.02(+0.68%)
Jun 06, 2013 2.515 2.539 2.495 2.522 168,833 +0.01(+0.41%)
Jun 05, 2013 2.536 2.536 2.505 2.512 0 -0.02(-0.81%)
Jun 04, 2013 2.519 2.553 2.519 2.532 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.