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 (%)
Jun 30, 2014 2.803 2.811 2.799 2.803 1,211,812 +0.01(+0.27%)
Jun 27, 2014 2.765 2.807 2.765 2.796 12,002,387 +0.02(+0.54%)
Jun 26, 2014 2.754 2.807 2.754 2.780 1,020,148 +0.02(+0.69%)
Jun 25, 2014 2.784 2.807 2.739 2.761 1,464,559 -0.03(-1.22%)
Jun 24, 2014 2.803 2.837 2.792 2.796 803,748 -0.02(-0.54%)
Jun 23, 2014 2.822 2.849 2.803 2.811 831,056 -0.01(-0.40%)
Jun 20, 2014 2.864 2.864 2.822 2.822 826,821 -0.02(-0.80%)
Jun 19, 2014 2.875 2.875 2.845 2.845 402,271 -0.02(-0.66%)
Jun 18, 2014 2.883 2.894 2.841 2.864 500,132 -0.00(-0.13%)
Jun 17, 2014 2.841 2.905 2.841 2.867 456,013 +0.02(+0.66%)
Jun 16, 2014 2.837 2.871 2.837 2.849 658,852 +0.00(+0.00%)
Jun 13, 2014 2.860 2.863 2.845 2.849 449,914 -0.02(-0.52%)
Jun 12, 2014 2.875 2.875 2.818 2.864 886,008 -0.01(-0.39%)
Jun 11, 2014 2.856 2.875 2.856 2.875 337,409 +0.00(+0.00%)
Jun 10, 2014 2.879 2.890 2.867 2.875 409,656 -0.03(-0.91%)
Jun 06, 2014 2.912 2.912 2.886 2.901 442,000 +0.01(+0.26%)
Jun 05, 2014 2.890 2.912 2.867 2.894 510,482 +0.02(+0.65%)
Jun 04, 2014 2.886 2.894 2.860 2.875 458,720 -0.02(-0.78%)
Jun 03, 2014 2.897 2.935 2.879 2.897 357,609 +0.00(+0.13%)
Jun 02, 2014 2.912 2.924 2.890 2.894 394,097 -0.01(-0.39%)
May 30, 2014 2.927 2.939 2.890 2.905 529,612 -0.00(-0.13%)
May 29, 2014 2.916 2.954 2.894 2.909 475,928 +0.01(+0.26%)
May 28, 2014 2.879 2.909 2.879 2.901 378,022 +0.01(+0.39%)
May 27, 2014 2.920 2.961 2.867 2.890 695,151 -0.04(-1.28%)
May 23, 2014 2.856 2.927 2.927 2.927 557,217 +0.00(+0.13%)
May 22, 2014 2.890 2.946 2.875 2.924 312,829 +0.04(+1.30%)
May 21, 2014 2.879 2.897 2.860 2.886 314,237 +0.02(+0.66%)
May 20, 2014 2.890 2.912 2.860 2.867 504,782 -0.04(-1.29%)
May 19, 2014 2.879 2.924 2.864 2.905 509,154 +0.03(+1.05%)
May 16, 2014 2.894 2.946 2.860 2.875 560,070 -0.03(-0.91%)
May 15, 2014 2.890 2.912 2.860 2.901 641,393 +0.01(+0.39%)
May 14, 2014 2.927 2.994 2.890 2.890 989,117 -0.04(-1.52%)
May 13, 2014 2.961 2.994 2.912 2.935 470,220 -0.02(-0.63%)
May 12, 2014 2.935 2.994 2.921 2.953 673,408 +0.04(+1.41%)
May 09, 2014 2.905 2.920 2.890 2.912 263,442 +0.01(+0.51%)
May 08, 2014 2.890 2.931 2.886 2.897 531,492 +0.00(+0.13%)
May 07, 2014 2.909 2.927 2.890 2.894 377,463 -0.01(-0.39%)
May 06, 2014 2.935 2.976 2.905 2.905 419,206 -0.04(-1.52%)
May 05, 2014 2.931 2.961 2.909 2.950 428,842 +0.01(+0.38%)
May 02, 2014 2.950 2.983 2.920 2.938 384,105 +0.01(+0.25%)
May 01, 2014 2.946 2.975 2.909 2.931 559,910 +0.00(+0.00%)
Apr 30, 2014 2.890 2.938 2.886 2.931 502,449 +0.03(+1.16%)
Apr 29, 2014 2.905 2.927 2.890 2.897 314,191 -0.01(-0.26%)
Apr 28, 2014 2.924 2.949 2.894 2.905 452,202 -0.02(-0.64%)
Apr 25, 2014 2.942 2.968 2.916 2.924 367,554 -0.03(-0.89%)
Apr 24, 2014 2.979 2.983 2.938 2.950 204,807 -0.01(-0.50%)
Apr 23, 2014 2.965 2.998 2.931 2.965 349,989 -0.00(-0.13%)
Apr 22, 2014 2.927 2.994 2.909 2.968 577,183 +0.04(+1.40%)
Apr 21, 2014 2.931 2.961 2.920 2.927 297,620 -0.01(-0.25%)
Apr 17, 2014 2.935 2.935 2.935 2.935 410,032 +0.00(+0.00%)
Apr 16, 2014 2.909 2.946 2.897 2.935 364,151 +0.03(+1.16%)
Apr 15, 2014 2.912 2.942 2.864 2.901 412,030 +0.00(+0.00%)
Apr 14, 2014 2.897 2.920 2.875 2.901 454,743 +0.04(+1.29%)
Apr 11, 2014 2.846 2.886 2.842 2.864 610,206 -0.02(-0.77%)
Apr 10, 2014 2.994 3.012 2.862 2.886 1,351,846 -0.12(-3.94%)
Apr 09, 2014 3.012 3.032 2.990 3.005 484,359 -0.01(-0.25%)
Apr 08, 2014 3.034 3.049 3.012 3.012 567,506 -0.01(-0.25%)
Apr 07, 2014 3.060 3.060 3.001 3.020 683,133 -0.04(-1.33%)
Apr 04, 2014 3.105 3.105 3.020 3.060 773,655 -0.04(-1.19%)
Apr 03, 2014 3.094 3.101 3.071 3.097 426,717 +0.01(+0.36%)
Apr 02, 2014 3.079 3.094 3.057 3.086 469,034 +0.00(+0.12%)
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.