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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
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 (%)
Jun 30, 2014 2.805 2.812 2.801 2.805 1,211,193 +0.01(+0.27%)
Jun 27, 2014 2.767 2.808 2.767 2.797 11,996,264 +0.02(+0.54%)
Jun 26, 2014 2.755 2.808 2.755 2.782 1,019,627 +0.02(+0.69%)
Jun 25, 2014 2.786 2.808 2.740 2.763 1,463,811 -0.03(-1.22%)
Jun 24, 2014 2.805 2.839 2.793 2.797 803,338 -0.02(-0.54%)
Jun 23, 2014 2.823 2.850 2.805 2.812 830,632 -0.01(-0.40%)
Jun 20, 2014 2.865 2.865 2.823 2.823 826,399 -0.02(-0.80%)
Jun 19, 2014 2.877 2.877 2.846 2.846 402,066 -0.02(-0.66%)
Jun 18, 2014 2.884 2.895 2.842 2.865 499,876 -0.00(-0.13%)
Jun 17, 2014 2.842 2.907 2.842 2.869 455,780 +0.02(+0.66%)
Jun 16, 2014 2.839 2.873 2.839 2.850 658,516 +0.00(+0.00%)
Jun 13, 2014 2.861 2.864 2.846 2.850 449,685 -0.02(-0.52%)
Jun 12, 2014 2.876 2.876 2.820 2.865 885,556 -0.01(-0.39%)
Jun 11, 2014 2.857 2.876 2.857 2.876 337,237 +0.00(+0.00%)
Jun 10, 2014 2.880 2.892 2.869 2.876 409,447 -0.03(-0.91%)
Jun 06, 2014 2.914 2.914 2.888 2.903 441,775 +0.01(+0.26%)
Jun 05, 2014 2.891 2.914 2.869 2.895 510,221 +0.02(+0.65%)
Jun 04, 2014 2.888 2.895 2.861 2.876 458,486 -0.02(-0.78%)
Jun 03, 2014 2.899 2.937 2.880 2.899 357,426 +0.00(+0.13%)
Jun 02, 2014 2.914 2.925 2.891 2.895 393,896 -0.01(-0.39%)
May 30, 2014 2.929 2.940 2.891 2.906 529,342 -0.00(-0.13%)
May 29, 2014 2.918 2.955 2.895 2.910 475,686 +0.01(+0.26%)
May 28, 2014 2.880 2.910 2.880 2.903 377,829 +0.01(+0.39%)
May 27, 2014 2.921 2.963 2.869 2.891 694,797 -0.04(-1.28%)
May 23, 2014 2.857 2.929 2.929 2.929 556,933 +0.00(+0.13%)
May 22, 2014 2.891 2.948 2.876 2.925 312,670 +0.04(+1.30%)
May 21, 2014 2.880 2.899 2.861 2.888 314,076 +0.02(+0.66%)
May 20, 2014 2.891 2.914 2.861 2.869 504,524 -0.04(-1.29%)
May 19, 2014 2.880 2.925 2.865 2.906 508,894 +0.03(+1.05%)
May 16, 2014 2.895 2.948 2.861 2.876 559,784 -0.03(-0.91%)
May 15, 2014 2.891 2.914 2.862 2.903 641,066 +0.01(+0.39%)
May 14, 2014 2.929 2.996 2.891 2.891 988,612 -0.04(-1.52%)
May 13, 2014 2.962 2.996 2.914 2.936 469,980 -0.02(-0.63%)
May 12, 2014 2.936 2.996 2.922 2.955 673,064 +0.04(+1.41%)
May 09, 2014 2.906 2.921 2.891 2.914 263,308 +0.01(+0.51%)
May 08, 2014 2.891 2.932 2.888 2.899 531,221 +0.00(+0.13%)
May 07, 2014 2.910 2.929 2.891 2.895 377,270 -0.01(-0.39%)
May 06, 2014 2.936 2.977 2.906 2.906 418,992 -0.04(-1.52%)
May 05, 2014 2.932 2.962 2.910 2.951 428,623 +0.01(+0.38%)
May 02, 2014 2.951 2.985 2.921 2.940 383,909 +0.01(+0.25%)
May 01, 2014 2.947 2.976 2.910 2.932 559,624 +0.00(+0.00%)
Apr 30, 2014 2.891 2.940 2.888 2.932 502,193 +0.03(+1.16%)
Apr 29, 2014 2.906 2.929 2.891 2.899 314,030 -0.01(-0.26%)
Apr 28, 2014 2.925 2.950 2.895 2.906 451,971 -0.02(-0.64%)
Apr 25, 2014 2.944 2.970 2.918 2.925 367,366 -0.03(-0.88%)
Apr 24, 2014 2.981 2.985 2.940 2.951 204,702 -0.01(-0.50%)
Apr 23, 2014 2.966 3.000 2.932 2.966 349,810 -0.00(-0.13%)
Apr 22, 2014 2.929 2.996 2.910 2.970 576,888 +0.04(+1.40%)
Apr 21, 2014 2.932 2.962 2.921 2.929 297,469 -0.01(-0.25%)
Apr 17, 2014 2.936 2.936 2.936 2.936 409,823 +0.00(+0.00%)
Apr 16, 2014 2.910 2.947 2.899 2.936 363,965 +0.03(+1.16%)
Apr 15, 2014 2.914 2.943 2.866 2.903 411,819 +0.00(+0.00%)
Apr 14, 2014 2.899 2.921 2.877 2.903 454,511 +0.04(+1.29%)
Apr 11, 2014 2.847 2.888 2.843 2.866 609,895 -0.02(-0.77%)
Apr 10, 2014 2.995 3.014 2.864 2.888 1,351,157 -0.12(-3.94%)
Apr 09, 2014 3.014 3.034 2.991 3.006 484,112 -0.01(-0.25%)
Apr 08, 2014 3.036 3.051 3.014 3.014 567,216 -0.01(-0.25%)
Apr 07, 2014 3.062 3.062 3.003 3.021 682,784 -0.04(-1.33%)
Apr 04, 2014 3.106 3.106 3.021 3.062 773,260 -0.04(-1.19%)
Apr 03, 2014 3.095 3.103 3.073 3.099 426,499 +0.01(+0.36%)
Apr 02, 2014 3.080 3.095 3.058 3.088 468,794 +0.00(+0.12%)
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.