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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2014 2.830 2.834 2.748 2.760 686,976 -0.06(-2.20%)
Sep 29, 2014 2.822 2.843 2.803 2.822 261,035 +0.00(+0.00%)
Sep 26, 2014 2.814 2.834 2.814 2.822 192,247 +0.01(+0.28%)
Sep 25, 2014 2.822 2.830 2.803 2.814 222,600 -0.02(-0.55%)
Sep 24, 2014 2.830 2.841 2.803 2.830 429,447 +0.00(+0.00%)
Sep 23, 2014 2.849 2.849 2.814 2.830 306,318 -0.02(-0.55%)
Sep 22, 2014 2.849 2.864 2.822 2.845 285,030 -0.00(-0.14%)
Sep 19, 2014 2.915 2.917 2.849 2.849 513,855 -0.07(-2.26%)
Sep 18, 2014 2.950 2.950 2.911 2.915 190,567 -0.03(-0.92%)
Sep 17, 2014 2.934 2.962 2.934 2.942 220,359 -0.00(-0.13%)
Sep 16, 2014 2.938 2.958 2.927 2.946 515,900 +0.02(+0.53%)
Sep 15, 2014 2.950 2.950 2.927 2.931 221,729 -0.01(-0.26%)
Sep 12, 2014 2.942 2.950 2.927 2.938 230,833 +0.00(+0.13%)
Sep 11, 2014 2.942 2.946 2.931 2.935 184,676 -0.02(-0.52%)
Sep 10, 2014 2.962 2.969 2.931 2.950 173,664 +0.00(+0.13%)
Sep 09, 2014 2.942 2.985 2.935 2.946 181,461 -0.01(-0.39%)
Sep 08, 2014 2.946 2.981 2.927 2.958 183,183 +0.01(+0.39%)
Sep 05, 2014 2.942 2.969 2.927 2.946 212,556 -0.02(-0.52%)
Sep 04, 2014 2.962 2.965 2.942 2.962 262,922 +0.02(+0.52%)
Sep 03, 2014 2.965 2.965 2.938 2.946 195,813 -0.00(-0.13%)
Sep 02, 2014 2.938 2.965 2.938 2.950 194,875 -0.01(-0.26%)
Aug 29, 2014 2.938 2.958 2.958 2.958 364,045 +0.03(+1.19%)
Aug 28, 2014 2.923 2.950 2.911 2.923 178,919 -0.02(-0.52%)
Aug 27, 2014 2.946 2.946 2.921 2.938 226,572 +0.00(+0.13%)
Aug 26, 2014 2.946 2.962 2.927 2.935 170,187 -0.00(-0.13%)
Aug 25, 2014 2.942 2.946 2.915 2.938 272,446 +0.01(+0.39%)
Aug 22, 2014 2.965 2.965 2.904 2.927 226,712 -0.04(-1.30%)
Aug 21, 2014 2.954 2.969 2.946 2.965 181,968 +0.02(+0.79%)
Aug 20, 2014 2.927 2.958 2.911 2.942 284,806 +0.02(+0.53%)
Aug 19, 2014 2.927 2.927 2.896 2.927 450,831 +0.00(+0.00%)
Aug 18, 2014 2.908 2.927 2.908 2.927 318,445 +0.02(+0.80%)
Aug 15, 2014 2.900 2.915 2.866 2.904 461,598 +0.03(+0.93%)
Aug 14, 2014 2.889 2.892 2.850 2.877 271,673 -0.01(-0.40%)
Aug 13, 2014 2.873 2.904 2.858 2.889 350,086 +0.02(+0.80%)
Aug 12, 2014 2.839 2.866 2.820 2.866 506,940 +0.06(+2.04%)
Aug 11, 2014 2.808 2.835 2.808 2.808 264,015 +0.01(+0.27%)
Aug 08, 2014 2.793 2.816 2.789 2.801 314,130 +0.01(+0.41%)
Aug 07, 2014 2.812 2.827 2.789 2.789 288,996 -0.01(-0.27%)
Aug 06, 2014 2.789 2.824 2.789 2.797 245,024 +0.01(+0.27%)
Aug 05, 2014 2.804 2.824 2.789 2.789 418,853 -0.01(-0.27%)
Aug 04, 2014 2.824 2.831 2.793 2.797 362,859 -0.03(-1.21%)
Aug 01, 2014 2.808 2.846 2.785 2.831 455,858 +0.04(+1.37%)
Jul 31, 2014 2.820 2.820 2.785 2.793 522,968 -0.02(-0.81%)
Jul 30, 2014 2.843 2.858 2.813 2.816 426,613 -0.03(-1.21%)
Jul 29, 2014 2.827 2.862 2.812 2.850 380,578 +0.01(+0.40%)
Jul 28, 2014 2.866 2.866 2.831 2.839 362,929 -0.00(-0.13%)
Jul 25, 2014 2.839 2.862 2.824 2.843 378,868 +0.00(+0.13%)
Jul 24, 2014 2.846 2.858 2.818 2.839 305,802 +0.01(+0.27%)
Jul 23, 2014 2.816 2.839 2.816 2.831 301,745 +0.02(+0.68%)
Jul 22, 2014 2.831 2.846 2.812 2.812 496,214 -0.00(-0.13%)
Jul 21, 2014 2.801 2.839 2.801 2.816 384,234 +0.01(+0.41%)
Jul 18, 2014 2.782 2.823 2.782 2.805 360,893 +0.02(+0.68%)
Jul 17, 2014 2.805 2.812 2.786 2.786 356,988 -0.02(-0.81%)
Jul 16, 2014 2.805 2.820 2.793 2.808 468,126 +0.02(+0.54%)
Jul 15, 2014 2.812 2.820 2.793 2.793 301,960 -0.01(-0.41%)
Jul 14, 2014 2.820 2.820 2.801 2.805 324,353 +0.00(+0.14%)
Jul 11, 2014 2.808 2.812 2.793 2.801 304,862 +0.00(+0.14%)
Jul 10, 2014 2.801 2.812 2.789 2.797 426,980 -0.02(-0.67%)
Jul 09, 2014 2.801 2.827 2.801 2.816 243,596 +0.02(+0.54%)
Jul 08, 2014 2.846 2.858 2.797 2.801 524,587 -0.05(-1.73%)
Jul 07, 2014 2.880 2.892 2.846 2.850 396,807 -0.03(-1.18%)
Jul 03, 2014 2.892 2.884 2.884 2.884 481,546 +0.00(+0.00%)
Jul 02, 2014 2.854 2.911 2.854 2.884 502,206 +0.03(+0.93%)
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.