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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 2:25 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 (%)
Dec 31, 2013 2.882 2.918 2.918 2.918 1,100,577 +0.05(+1.77%)
Dec 30, 2013 2.868 2.893 2.860 2.868 790,615 +0.01(+0.51%)
Dec 27, 2013 2.860 2.864 2.831 2.853 379,418 +0.01(+0.25%)
Dec 26, 2013 2.817 2.860 2.817 2.846 656,051 +0.02(+0.77%)
Dec 24, 2013 2.803 2.831 2.803 2.824 366,957 +0.02(+0.65%)
Dec 23, 2013 2.777 2.824 2.777 2.806 736,608 +0.03(+1.04%)
Dec 20, 2013 2.810 2.810 2.777 2.777 1,545,553 -0.02(-0.65%)
Dec 19, 2013 2.813 2.813 2.788 2.795 479,719 -0.01(-0.52%)
Dec 18, 2013 2.810 2.853 2.795 2.810 1,100,947 +0.00(+0.13%)
Dec 17, 2013 2.810 2.810 2.792 2.806 522,320 +0.00(+0.13%)
Dec 16, 2013 2.795 2.810 2.776 2.803 758,360 +0.03(+1.18%)
Dec 13, 2013 2.752 2.792 2.716 2.770 674,266 +0.02(+0.79%)
Dec 12, 2013 2.719 2.752 2.719 2.748 729,236 +0.04(+1.47%)
Dec 11, 2013 2.726 2.726 2.698 2.708 461,902 -0.00(-0.13%)
Dec 10, 2013 2.708 2.712 2.687 2.712 611,022 +0.01(+0.27%)
Dec 09, 2013 2.694 2.712 2.687 2.705 659,246 +0.00(+0.00%)
Dec 06, 2013 2.741 2.741 2.701 2.705 0 -0.01(-0.26%)
Dec 05, 2013 2.708 2.716 2.698 2.712 0 +0.00(+0.13%)
Dec 04, 2013 2.708 2.726 2.698 2.708 0 -0.01(-0.26%)
Dec 03, 2013 2.726 2.730 2.701 2.716 0 -0.01(-0.40%)
Dec 02, 2013 2.744 2.759 2.701 2.726 2,226,253 +0.00(+0.00%)
Nov 29, 2013 2.726 2.730 2.712 2.726 0 +0.02(+0.66%)
Nov 27, 2013 2.723 2.728 2.698 2.708 0 -0.00(-0.13%)
Nov 26, 2013 2.683 2.734 2.673 2.712 0 +0.03(+1.07%)
Nov 25, 2013 2.655 2.690 2.655 2.683 1,279,391 +0.03(+1.22%)
Nov 22, 2013 2.655 2.658 2.647 2.651 0 +0.00(+0.14%)
Nov 21, 2013 2.651 2.658 2.633 2.647 882,867 +0.01(+0.55%)
Nov 20, 2013 2.640 2.651 2.601 2.633 540,549 -0.00(-0.14%)
Nov 19, 2013 2.633 2.651 2.633 2.637 379,611 +0.00(+0.00%)
Nov 18, 2013 2.629 2.658 2.629 2.637 0 +0.01(+0.27%)
Nov 15, 2013 2.622 2.637 2.611 2.629 0 +0.00(+0.00%)
Nov 14, 2013 2.633 2.651 2.622 2.629 415,502 +0.03(+0.97%)
Nov 12, 2013 2.601 2.640 2.597 2.604 0 +0.00(+0.01%)
Nov 11, 2013 2.594 2.615 2.579 2.604 0 +0.02(+0.81%)
Nov 08, 2013 2.562 2.590 2.562 2.583 0 +0.02(+0.83%)
Nov 07, 2013 2.548 2.576 2.541 2.562 580,413 +0.04(+1.40%)
Nov 06, 2013 2.512 2.537 2.505 2.526 289,501 +0.02(+0.99%)
Nov 05, 2013 2.516 2.530 2.495 2.502 0 -0.00(-0.14%)
Nov 04, 2013 2.505 2.526 2.487 2.505 252,373 +0.00(+0.00%)
Nov 01, 2013 2.512 2.544 2.477 2.505 0 +0.00(+0.14%)
Oct 31, 2013 2.569 2.576 2.498 2.502 0 -0.06(-2.21%)
Oct 30, 2013 2.576 2.587 2.555 2.558 373,374 -0.01(-0.55%)
Oct 29, 2013 2.551 2.597 2.548 2.572 0 +0.01(+0.41%)
Oct 28, 2013 2.572 2.579 2.533 2.562 0 -0.00(-0.14%)
Oct 25, 2013 2.576 2.590 2.555 2.565 0 -0.01(-0.27%)
Oct 24, 2013 2.569 2.576 2.555 2.572 451,648 +0.00(+0.14%)
Oct 23, 2013 2.541 2.576 2.541 2.569 0 +0.02(+0.83%)
Oct 22, 2013 2.583 2.583 2.533 2.548 592,175 -0.02(-0.69%)
Oct 21, 2013 2.594 2.597 2.551 2.565 1,014,412 -0.02(-0.68%)
Oct 18, 2013 2.576 2.597 2.555 2.583 1,205,138 +0.03(+1.11%)
Oct 17, 2013 2.527 2.562 2.513 2.555 1,347,842 +0.03(+1.11%)
Oct 16, 2013 2.516 2.541 2.509 2.527 419,222 +0.02(+0.70%)
Oct 15, 2013 2.520 2.520 2.495 2.509 398,502 -0.00(-0.14%)
Oct 14, 2013 2.513 2.516 2.492 2.513 395,920 +0.00(+0.00%)
Oct 11, 2013 2.506 2.523 2.493 2.513 0 +0.02(+0.70%)
Oct 10, 2013 2.477 2.509 2.460 2.495 494,015 +0.05(+1.86%)
Oct 09, 2013 2.404 2.492 2.404 2.449 754,752 +0.06(+2.65%)
Oct 08, 2013 2.400 2.404 2.386 2.386 285,019 -0.01(-0.58%)
Oct 07, 2013 2.404 2.432 2.397 2.400 0 -0.02(-0.73%)
Oct 04, 2013 2.414 2.456 2.386 2.418 0 +0.01(+0.29%)
Oct 03, 2013 2.453 2.456 2.411 2.411 0 -0.04(-1.58%)
Oct 02, 2013 2.470 2.488 2.432 2.449 240,387 -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.