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

Gladstone Investment (NQ: GAIN )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 2.857 2.877 2.830 2.877 247,121 +0.03(+0.96%)
Oct 30, 2014 2.857 2.861 2.822 2.849 135,381 -0.01(-0.27%)
Oct 29, 2014 2.830 2.853 2.830 2.857 197,612 +0.00(+0.14%)
Oct 28, 2014 2.865 2.877 2.845 2.853 227,010 +0.01(+0.28%)
Oct 27, 2014 2.857 2.849 2.849 2.845 192,762 -0.00(-0.14%)
Oct 24, 2014 2.841 2.865 2.838 2.849 131,950 +0.00(+0.14%)
Oct 23, 2014 2.884 2.888 2.838 2.845 209,010 -0.03(-1.09%)
Oct 22, 2014 2.884 2.884 2.830 2.877 213,001 -0.01(-0.27%)
Oct 21, 2014 2.881 2.888 2.857 2.884 226,466 -0.00(-0.14%)
Oct 20, 2014 2.814 2.888 2.814 2.888 252,295 +0.06(+2.07%)
Oct 17, 2014 2.756 2.849 2.756 2.830 496,310 +0.08(+2.97%)
Oct 16, 2014 2.639 2.756 2.624 2.748 444,670 +0.09(+3.36%)
Oct 15, 2014 2.659 2.705 2.608 2.659 1,112,471 -0.01(-0.44%)
Oct 14, 2014 2.698 2.725 2.639 2.671 758,072 -0.03(-1.01%)
Oct 13, 2014 2.744 2.756 2.686 2.698 532,298 -0.03(-1.28%)
Oct 10, 2014 2.779 2.799 2.717 2.733 543,961 -0.07(-2.49%)
Oct 09, 2014 2.834 2.849 2.779 2.803 535,699 -0.05(-1.63%)
Oct 08, 2014 2.857 2.857 2.803 2.849 304,223 +0.02(+0.55%)
Oct 07, 2014 2.818 2.834 2.803 2.834 139,681 +0.00(+0.14%)
Oct 06, 2014 2.869 2.869 2.814 2.830 182,222 -0.02(-0.55%)
Oct 03, 2014 2.803 2.857 2.787 2.845 225,545 +0.04(+1.52%)
Oct 02, 2014 2.768 2.803 2.752 2.803 343,923 +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.