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

Gladstone Investment (NQ: GAIN )

14.30 +0.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2013 2.897 2.933 2.933 2.933 1,094,940 +0.05(+1.77%)
Dec 30, 2013 2.882 2.908 2.875 2.882 786,565 +0.01(+0.51%)
Dec 27, 2013 2.875 2.879 2.846 2.868 377,475 +0.01(+0.25%)
Dec 26, 2013 2.832 2.875 2.832 2.861 652,691 +0.02(+0.77%)
Dec 24, 2013 2.817 2.846 2.817 2.839 365,078 +0.02(+0.65%)
Dec 23, 2013 2.791 2.839 2.791 2.821 732,835 +0.03(+1.04%)
Dec 20, 2013 2.824 2.824 2.791 2.791 1,537,636 -0.02(-0.65%)
Dec 19, 2013 2.828 2.828 2.802 2.810 477,262 -0.01(-0.52%)
Dec 18, 2013 2.824 2.868 2.810 2.824 1,095,308 +0.00(+0.13%)
Dec 17, 2013 2.824 2.824 2.806 2.821 519,644 +0.00(+0.13%)
Dec 16, 2013 2.810 2.824 2.790 2.817 754,475 +0.03(+1.18%)
Dec 13, 2013 2.766 2.806 2.730 2.784 670,812 +0.02(+0.79%)
Dec 12, 2013 2.733 2.766 2.733 2.762 725,501 +0.04(+1.47%)
Dec 11, 2013 2.740 2.740 2.711 2.722 459,536 -0.00(-0.13%)
Dec 10, 2013 2.722 2.726 2.701 2.726 607,892 +0.01(+0.27%)
Dec 09, 2013 2.708 2.726 2.701 2.719 655,869 +0.00(+0.00%)
Dec 06, 2013 2.755 2.755 2.715 2.719 0 -0.01(-0.26%)
Dec 05, 2013 2.722 2.730 2.711 2.726 0 +0.00(+0.13%)
Dec 04, 2013 2.722 2.740 2.711 2.722 0 -0.01(-0.26%)
Dec 03, 2013 2.740 2.744 2.715 2.730 0 -0.01(-0.40%)
Dec 02, 2013 2.758 2.773 2.715 2.740 2,214,849 +0.00(+0.00%)
Nov 29, 2013 2.740 2.744 2.726 2.740 0 +0.02(+0.66%)
Nov 27, 2013 2.737 2.742 2.711 2.722 0 -0.00(-0.13%)
Nov 26, 2013 2.697 2.748 2.687 2.726 0 +0.03(+1.07%)
Nov 25, 2013 2.668 2.704 2.668 2.697 1,272,838 +0.03(+1.22%)
Nov 22, 2013 2.668 2.672 2.661 2.665 0 +0.00(+0.14%)
Nov 21, 2013 2.665 2.672 2.647 2.661 878,344 +0.01(+0.55%)
Nov 20, 2013 2.654 2.665 2.614 2.647 537,780 -0.00(-0.14%)
Nov 19, 2013 2.647 2.665 2.647 2.650 377,667 +0.00(+0.00%)
Nov 18, 2013 2.643 2.672 2.643 2.650 0 +0.01(+0.27%)
Nov 15, 2013 2.636 2.650 2.625 2.643 0 +0.00(+0.00%)
Nov 14, 2013 2.647 2.665 2.636 2.643 413,374 +0.03(+0.97%)
Nov 12, 2013 2.614 2.653 2.610 2.618 0 +0.00(+0.01%)
Nov 11, 2013 2.607 2.628 2.593 2.617 0 +0.02(+0.81%)
Nov 08, 2013 2.575 2.603 2.575 2.596 0 +0.02(+0.83%)
Nov 07, 2013 2.561 2.589 2.554 2.575 577,439 +0.04(+1.40%)
Nov 06, 2013 2.525 2.550 2.518 2.539 288,018 +0.02(+0.99%)
Nov 05, 2013 2.529 2.543 2.507 2.514 0 -0.00(-0.14%)
Nov 04, 2013 2.518 2.539 2.500 2.518 251,080 +0.00(+0.00%)
Nov 01, 2013 2.525 2.557 2.490 2.518 0 +0.00(+0.14%)
Oct 31, 2013 2.582 2.589 2.511 2.514 0 -0.06(-2.21%)
Oct 30, 2013 2.589 2.600 2.568 2.571 371,461 -0.01(-0.55%)
Oct 29, 2013 2.564 2.611 2.561 2.586 0 +0.01(+0.41%)
Oct 28, 2013 2.586 2.593 2.546 2.575 0 -0.00(-0.14%)
Oct 25, 2013 2.589 2.603 2.568 2.578 0 -0.01(-0.28%)
Oct 24, 2013 2.582 2.589 2.568 2.586 449,335 +0.00(+0.14%)
Oct 23, 2013 2.554 2.589 2.554 2.582 0 +0.02(+0.83%)
Oct 22, 2013 2.596 2.596 2.546 2.561 589,142 -0.02(-0.69%)
Oct 21, 2013 2.607 2.611 2.564 2.578 1,009,216 -0.02(-0.69%)
Oct 18, 2013 2.589 2.611 2.568 2.596 1,198,964 +0.03(+1.11%)
Oct 17, 2013 2.540 2.575 2.526 2.568 1,340,938 +0.03(+1.11%)
Oct 16, 2013 2.529 2.554 2.522 2.540 417,075 +0.02(+0.70%)
Oct 15, 2013 2.533 2.533 2.508 2.522 396,461 -0.00(-0.14%)
Oct 14, 2013 2.526 2.529 2.504 2.526 393,892 +0.00(+0.00%)
Oct 11, 2013 2.518 2.536 2.506 2.526 0 +0.02(+0.70%)
Oct 10, 2013 2.490 2.522 2.473 2.508 491,484 +0.05(+1.86%)
Oct 09, 2013 2.416 2.504 2.416 2.462 750,886 +0.06(+2.65%)
Oct 08, 2013 2.413 2.416 2.399 2.399 283,559 -0.01(-0.58%)
Oct 07, 2013 2.416 2.444 2.409 2.413 0 -0.02(-0.73%)
Oct 04, 2013 2.427 2.469 2.399 2.430 0 +0.01(+0.29%)
Oct 03, 2013 2.466 2.469 2.423 2.423 0 -0.04(-1.58%)
Oct 02, 2013 2.483 2.501 2.444 2.462 239,156 -0.03(-1.13%)
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.