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

Gladstone Investment (NQ: GAIN )

14.15 -0.02 (-0.12%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 21, 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 2.881 2.917 2.917 2.917 1,101,139 +0.05(+1.77%)
Dec 30, 2013 2.866 2.892 2.859 2.866 791,018 +0.01(+0.51%)
Dec 27, 2013 2.859 2.863 2.830 2.852 379,612 +0.01(+0.25%)
Dec 26, 2013 2.816 2.859 2.816 2.845 656,386 +0.02(+0.77%)
Dec 24, 2013 2.801 2.830 2.801 2.823 367,145 +0.02(+0.64%)
Dec 23, 2013 2.776 2.823 2.775 2.805 736,984 +0.03(+1.04%)
Dec 20, 2013 2.808 2.808 2.776 2.776 1,546,342 -0.02(-0.65%)
Dec 19, 2013 2.812 2.812 2.787 2.794 479,964 -0.01(-0.52%)
Dec 18, 2013 2.808 2.852 2.794 2.808 1,101,509 +0.00(+0.13%)
Dec 17, 2013 2.808 2.808 2.790 2.805 522,586 +0.00(+0.13%)
Dec 16, 2013 2.794 2.808 2.774 2.801 758,747 +0.03(+1.18%)
Dec 13, 2013 2.750 2.790 2.714 2.769 674,610 +0.02(+0.79%)
Dec 12, 2013 2.718 2.750 2.718 2.747 729,609 +0.04(+1.47%)
Dec 11, 2013 2.725 2.725 2.696 2.707 462,138 -0.00(-0.13%)
Dec 10, 2013 2.707 2.711 2.685 2.711 611,334 +0.01(+0.27%)
Dec 09, 2013 2.693 2.711 2.685 2.703 659,582 +0.00(+0.00%)
Dec 06, 2013 2.739 2.739 2.700 2.703 0 -0.01(-0.26%)
Dec 05, 2013 2.707 2.714 2.696 2.711 0 +0.00(+0.13%)
Dec 04, 2013 2.707 2.725 2.696 2.707 0 -0.01(-0.26%)
Dec 03, 2013 2.725 2.729 2.700 2.714 0 -0.01(-0.40%)
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.