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 (%)
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%)
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.