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

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED
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 (%)
Oct 31, 2014 2.856 2.875 2.828 2.875 247,247 +0.03(+0.96%)
Oct 30, 2014 2.856 2.860 2.820 2.848 135,450 -0.01(-0.27%)
Oct 29, 2014 2.828 2.852 2.828 2.856 197,712 +0.00(+0.14%)
Oct 28, 2014 2.863 2.875 2.844 2.852 227,126 +0.01(+0.28%)
Oct 27, 2014 2.856 2.848 2.848 2.844 192,860 -0.00(-0.14%)
Oct 24, 2014 2.840 2.863 2.836 2.848 132,017 +0.00(+0.14%)
Oct 23, 2014 2.883 2.887 2.836 2.844 209,116 -0.03(-1.09%)
Oct 22, 2014 2.883 2.883 2.828 2.875 213,109 -0.01(-0.27%)
Oct 21, 2014 2.879 2.887 2.856 2.883 226,581 -0.00(-0.14%)
Oct 20, 2014 2.813 2.887 2.813 2.887 252,423 +0.06(+2.07%)
Oct 17, 2014 2.755 2.848 2.755 2.828 496,564 +0.08(+2.97%)
Oct 16, 2014 2.638 2.755 2.623 2.747 444,897 +0.09(+3.36%)
Oct 15, 2014 2.658 2.704 2.607 2.658 1,113,039 -0.01(-0.44%)
Oct 14, 2014 2.696 2.724 2.638 2.669 758,459 -0.03(-1.01%)
Oct 13, 2014 2.743 2.755 2.685 2.696 532,570 -0.03(-1.28%)
Oct 10, 2014 2.778 2.797 2.716 2.731 544,238 -0.07(-2.49%)
Oct 09, 2014 2.832 2.848 2.778 2.801 535,972 -0.05(-1.63%)
Oct 08, 2014 2.855 2.855 2.801 2.848 304,378 +0.02(+0.55%)
Oct 07, 2014 2.817 2.832 2.801 2.832 139,752 +0.00(+0.14%)
Oct 06, 2014 2.867 2.867 2.813 2.828 182,315 -0.02(-0.55%)
Oct 03, 2014 2.801 2.855 2.786 2.844 225,660 +0.04(+1.52%)
Oct 02, 2014 2.766 2.801 2.751 2.801 344,099 +0.04(+1.40%)
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.