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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2014 2.996 3.014 2.967 2.999 391,382 +0.02(+0.62%)
Feb 27, 2014 2.940 2.985 2.922 2.981 345,998 +0.04(+1.37%)
Feb 26, 2014 2.926 2.959 2.915 2.940 362,534 +0.02(+0.63%)
Feb 25, 2014 2.981 2.985 2.907 2.922 594,300 -0.05(-1.61%)
Feb 24, 2014 2.951 2.996 2.944 2.970 361,209 +0.00(+0.12%)
Feb 21, 2014 2.944 2.981 2.940 2.966 431,242 +0.02(+0.62%)
Feb 20, 2014 2.900 2.959 2.900 2.948 464,222 +0.05(+1.65%)
Feb 19, 2014 2.926 2.959 2.900 2.900 438,330 -0.03(-0.88%)
Feb 18, 2014 2.885 2.974 2.878 2.926 730,745 +0.05(+1.66%)
Feb 14, 2014 2.896 2.878 2.878 2.878 445,918 -0.01(-0.25%)
Feb 13, 2014 2.860 2.893 2.845 2.885 490,621 +0.01(+0.51%)
Feb 12, 2014 2.816 2.885 2.812 2.871 958,672 +0.11(+3.96%)
Feb 11, 2014 2.707 2.783 2.707 2.761 580,185 +0.05(+1.88%)
Feb 10, 2014 2.710 2.739 2.681 2.710 868,058 +0.01(+0.27%)
Feb 07, 2014 2.718 2.728 2.696 2.703 496,172 +0.00(+0.00%)
Feb 06, 2014 2.769 2.786 2.696 2.703 1,066,993 -0.05(-1.85%)
Feb 05, 2014 2.914 2.914 2.754 2.754 1,134,820 -0.16(-5.39%)
Feb 04, 2014 2.874 2.918 2.845 2.911 844,739 +0.04(+1.27%)
Feb 03, 2014 2.951 2.980 2.834 2.874 997,812 -0.09(-3.07%)
Jan 31, 2014 2.973 3.020 2.958 2.966 532,533 -0.05(-1.57%)
Jan 30, 2014 2.962 3.039 2.940 3.013 471,993 +0.07(+2.23%)
Jan 29, 2014 3.002 3.002 2.940 2.947 495,128 -0.07(-2.30%)
Jan 28, 2014 2.940 3.046 2.882 3.017 834,223 +0.09(+2.99%)
Jan 27, 2014 3.009 3.035 2.889 2.929 1,128,764 -0.06(-1.95%)
Jan 24, 2014 3.049 3.075 2.973 2.987 721,798 -0.05(-1.80%)
Jan 23, 2014 3.097 3.101 3.028 3.042 1,218,251 +0.04(+1.34%)
Jan 22, 2014 2.991 3.006 2.981 3.002 340,871 +0.01(+0.49%)
Jan 21, 2014 2.977 2.991 2.955 2.987 647,112 +0.04(+1.24%)
Jan 17, 2014 2.966 2.951 2.951 2.951 405,189 +0.00(+0.00%)
Jan 16, 2014 2.940 2.969 2.940 2.951 494,823 +0.00(+0.12%)
Jan 15, 2014 2.933 2.965 2.933 2.947 428,733 +0.01(+0.49%)
Jan 14, 2014 2.922 2.947 2.911 2.933 484,986 +0.02(+0.75%)
Jan 13, 2014 2.922 2.936 2.900 2.911 505,989 -0.00(-0.12%)
Jan 10, 2014 2.929 2.940 2.908 2.915 437,673 -0.00(-0.12%)
Jan 09, 2014 2.940 2.940 2.904 2.918 1,004,947 +0.00(+0.12%)
Jan 08, 2014 2.871 2.918 2.864 2.915 890,283 +0.06(+2.03%)
Jan 07, 2014 2.915 2.929 2.846 2.857 907,342 -0.05(-1.87%)
Jan 06, 2014 2.926 2.926 2.897 2.911 690,770 +0.01(+0.25%)
Jan 03, 2014 2.908 2.908 2.893 2.904 460,461 -0.01(-0.25%)
Jan 02, 2014 2.926 2.929 2.893 2.911 793,517 -0.01(-0.25%)
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%)
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.