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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 2.583 2.590 2.512 2.516 0 -0.06(-2.21%)
Oct 30, 2013 2.590 2.601 2.569 2.573 371,272 -0.01(-0.55%)
Oct 29, 2013 2.566 2.612 2.562 2.587 0 +0.01(+0.41%)
Oct 28, 2013 2.587 2.594 2.548 2.576 0 -0.00(-0.14%)
Oct 25, 2013 2.590 2.605 2.569 2.580 0 -0.01(-0.28%)
Oct 24, 2013 2.583 2.590 2.569 2.587 449,106 +0.00(+0.14%)
Oct 23, 2013 2.555 2.590 2.555 2.583 0 +0.02(+0.83%)
Oct 22, 2013 2.598 2.598 2.548 2.562 588,841 -0.02(-0.69%)
Oct 21, 2013 2.608 2.612 2.566 2.580 1,008,701 -0.02(-0.68%)
Oct 18, 2013 2.590 2.612 2.569 2.598 1,198,353 +0.03(+1.11%)
Oct 17, 2013 2.541 2.576 2.527 2.569 1,340,254 +0.03(+1.11%)
Oct 16, 2013 2.530 2.555 2.523 2.541 416,862 +0.02(+0.70%)
Oct 15, 2013 2.534 2.534 2.509 2.523 396,258 -0.00(-0.14%)
Oct 14, 2013 2.527 2.530 2.506 2.527 393,691 +0.00(+0.00%)
Oct 11, 2013 2.520 2.537 2.507 2.527 0 +0.02(+0.70%)
Oct 10, 2013 2.491 2.523 2.474 2.509 491,234 +0.05(+1.86%)
Oct 09, 2013 2.417 2.506 2.417 2.463 750,503 +0.06(+2.65%)
Oct 08, 2013 2.414 2.417 2.400 2.400 283,414 -0.01(-0.58%)
Oct 07, 2013 2.417 2.446 2.410 2.414 0 -0.02(-0.73%)
Oct 04, 2013 2.428 2.470 2.400 2.432 0 +0.01(+0.29%)
Oct 03, 2013 2.467 2.470 2.424 2.424 0 -0.04(-1.58%)
Oct 02, 2013 2.484 2.502 2.446 2.463 239,034 -0.03(-1.13%)
Oct 01, 2013 2.491 2.507 2.477 2.491 118,004 -0.01(-0.42%)
Sep 27, 2013 2.506 2.513 2.491 2.502 0 -0.01(-0.42%)
Sep 26, 2013 2.520 2.541 2.509 2.513 148,017 -0.01(-0.42%)
Sep 25, 2013 2.523 2.555 2.523 2.523 205,810 -0.01(-0.28%)
Sep 24, 2013 2.548 2.559 2.523 2.530 184,047 -0.02(-0.69%)
Sep 23, 2013 2.569 2.576 2.530 2.548 272,559 -0.03(-1.23%)
Sep 20, 2013 2.541 2.594 2.530 2.580 0 +0.04(+1.67%)
Sep 19, 2013 2.555 2.555 2.520 2.537 217,218 -0.01(-0.28%)
Sep 18, 2013 2.541 2.559 2.527 2.544 0 +0.00(+0.14%)
Sep 17, 2013 2.520 2.541 2.520 2.541 0 +0.01(+0.56%)
Sep 16, 2013 2.534 2.539 2.516 2.527 0 +0.01(+0.56%)
Sep 13, 2013 2.516 2.523 2.499 2.513 0 +0.01(+0.28%)
Sep 12, 2013 2.530 2.537 2.492 2.506 0 -0.02(-0.97%)
Sep 11, 2013 2.527 2.541 2.492 2.530 0 +0.00(+0.00%)
Sep 10, 2013 2.509 2.530 2.492 2.530 213,938 +0.04(+1.55%)
Sep 09, 2013 2.492 2.509 2.481 2.492 0 +0.03(+1.14%)
Sep 06, 2013 2.460 2.464 2.432 2.464 0 +0.00(+0.14%)
Sep 05, 2013 2.443 2.464 2.436 2.460 0 +0.01(+0.57%)
Sep 04, 2013 2.443 2.467 2.443 2.446 0 +0.02(+1.01%)
Sep 03, 2013 2.411 2.460 2.390 2.422 0 +0.02(+1.02%)
Aug 30, 2013 2.432 2.457 2.387 2.397 0 -0.03(-1.16%)
Aug 29, 2013 2.401 2.457 2.390 2.425 184,044 +0.02(+0.87%)
Aug 28, 2013 2.436 2.449 2.397 2.404 0 -0.05(-2.00%)
Aug 27, 2013 2.453 2.481 2.436 2.453 228,542 -0.01(-0.43%)
Aug 26, 2013 2.467 2.481 2.436 2.464 0 +0.00(+0.00%)
Aug 23, 2013 2.411 2.471 2.401 2.464 0 +0.06(+2.33%)
Aug 22, 2013 2.401 2.408 2.390 2.408 167,345 +0.02(+0.73%)
Aug 21, 2013 2.404 2.404 2.383 2.390 0 -0.02(-0.73%)
Aug 20, 2013 2.446 2.453 2.383 2.408 614,940 -0.05(-1.86%)
Aug 19, 2013 2.492 2.509 2.453 2.453 279,541 -0.05(-1.82%)
Aug 16, 2013 2.488 2.526 2.488 2.499 0 +0.00(+0.14%)
Aug 15, 2013 2.509 2.509 2.488 2.495 172,844 -0.02(-0.83%)
Aug 14, 2013 2.533 2.533 2.510 2.516 109,378 -0.01(-0.28%)
Aug 13, 2013 2.516 2.526 2.506 2.523 88,545 +0.01(+0.28%)
Aug 12, 2013 2.516 2.533 2.506 2.516 157,637 +0.00(+0.00%)
Aug 09, 2013 2.502 2.523 2.499 2.516 99,841 -0.00(-0.14%)
Aug 08, 2013 2.516 2.540 2.509 2.520 139,959 +0.01(+0.28%)
Aug 07, 2013 2.509 2.561 2.509 2.513 140,789 -0.01(-0.41%)
Aug 06, 2013 2.544 2.568 2.523 2.523 355,317 -0.02(-0.82%)
Aug 05, 2013 2.516 2.558 2.516 2.544 243,346 +0.02(+0.83%)
Aug 02, 2013 2.506 2.551 2.506 2.523 531,100 +0.01(+0.42%)
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.