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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 12:06 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 (%)
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.