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

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2014 3.011 3.029 2.982 3.015 389,377 +0.02(+0.62%)
Feb 27, 2014 2.956 3.000 2.937 2.996 344,226 +0.04(+1.38%)
Feb 26, 2014 2.941 2.974 2.930 2.956 360,678 +0.02(+0.63%)
Feb 25, 2014 2.996 3.000 2.922 2.937 591,256 -0.05(-1.61%)
Feb 24, 2014 2.967 3.011 2.959 2.985 359,359 +0.00(+0.12%)
Feb 21, 2014 2.959 2.996 2.956 2.981 429,033 +0.02(+0.62%)
Feb 20, 2014 2.915 2.974 2.915 2.963 461,844 +0.05(+1.65%)
Feb 19, 2014 2.941 2.974 2.915 2.915 436,084 -0.03(-0.88%)
Feb 18, 2014 2.900 2.989 2.893 2.941 727,002 +0.05(+1.66%)
Feb 14, 2014 2.911 2.893 2.893 2.893 443,634 -0.01(-0.25%)
Feb 13, 2014 2.875 2.908 2.860 2.900 488,108 +0.01(+0.51%)
Feb 12, 2014 2.831 2.900 2.827 2.886 953,761 +0.11(+3.96%)
Feb 11, 2014 2.721 2.798 2.721 2.776 577,213 +0.05(+1.88%)
Feb 10, 2014 2.724 2.754 2.695 2.724 863,612 +0.01(+0.27%)
Feb 07, 2014 2.732 2.743 2.710 2.717 493,631 +0.00(+0.00%)
Feb 06, 2014 2.783 2.801 2.710 2.717 1,061,527 -0.05(-1.85%)
Feb 05, 2014 2.929 2.929 2.768 2.768 1,129,006 -0.16(-5.39%)
Feb 04, 2014 2.889 2.933 2.860 2.926 840,412 +0.04(+1.27%)
Feb 03, 2014 2.966 2.995 2.849 2.889 992,701 -0.09(-3.07%)
Jan 31, 2014 2.988 3.035 2.974 2.981 529,805 -0.05(-1.57%)
Jan 30, 2014 2.977 3.054 2.955 3.029 469,575 +0.07(+2.23%)
Jan 29, 2014 3.018 3.018 2.955 2.962 492,592 -0.07(-2.30%)
Jan 28, 2014 2.955 3.062 2.897 3.032 829,950 +0.09(+2.99%)
Jan 27, 2014 3.025 3.050 2.904 2.944 1,122,982 -0.06(-1.95%)
Jan 24, 2014 3.065 3.091 2.988 3.003 718,101 -0.06(-1.80%)
Jan 23, 2014 3.113 3.116 3.043 3.058 1,212,010 +0.04(+1.34%)
Jan 22, 2014 3.006 3.021 2.996 3.018 339,125 +0.01(+0.49%)
Jan 21, 2014 2.992 3.006 2.970 3.003 643,797 +0.04(+1.24%)
Jan 17, 2014 2.981 2.966 2.966 2.966 403,113 +0.00(+0.00%)
Jan 16, 2014 2.955 2.984 2.955 2.966 492,288 +0.00(+0.12%)
Jan 15, 2014 2.948 2.981 2.948 2.963 426,537 +0.01(+0.49%)
Jan 14, 2014 2.937 2.963 2.926 2.948 482,501 +0.02(+0.75%)
Jan 13, 2014 2.937 2.952 2.915 2.926 503,397 -0.00(-0.12%)
Jan 10, 2014 2.944 2.955 2.922 2.930 435,431 -0.00(-0.12%)
Jan 09, 2014 2.955 2.955 2.919 2.933 999,799 +0.00(+0.12%)
Jan 08, 2014 2.886 2.933 2.879 2.930 885,722 +0.06(+2.03%)
Jan 07, 2014 2.930 2.944 2.861 2.872 902,695 -0.05(-1.87%)
Jan 06, 2014 2.941 2.941 2.912 2.926 687,232 +0.01(+0.25%)
Jan 03, 2014 2.922 2.922 2.908 2.919 458,102 -0.01(-0.25%)
Jan 02, 2014 2.941 2.944 2.908 2.926 789,453 -0.01(-0.25%)
Dec 31, 2013 2.897 2.933 2.933 2.933 1,094,940 +0.05(+1.77%)
Dec 30, 2013 2.882 2.908 2.875 2.882 786,565 +0.01(+0.51%)
Dec 27, 2013 2.875 2.879 2.846 2.868 377,475 +0.01(+0.25%)
Dec 26, 2013 2.832 2.875 2.832 2.861 652,691 +0.02(+0.77%)
Dec 24, 2013 2.817 2.846 2.817 2.839 365,078 +0.02(+0.65%)
Dec 23, 2013 2.791 2.839 2.791 2.821 732,835 +0.03(+1.04%)
Dec 20, 2013 2.824 2.824 2.791 2.791 1,537,636 -0.02(-0.65%)
Dec 19, 2013 2.828 2.828 2.802 2.810 477,262 -0.01(-0.52%)
Dec 18, 2013 2.824 2.868 2.810 2.824 1,095,308 +0.00(+0.13%)
Dec 17, 2013 2.824 2.824 2.806 2.821 519,644 +0.00(+0.13%)
Dec 16, 2013 2.810 2.824 2.790 2.817 754,475 +0.03(+1.18%)
Dec 13, 2013 2.766 2.806 2.730 2.784 670,812 +0.02(+0.79%)
Dec 12, 2013 2.733 2.766 2.733 2.762 725,501 +0.04(+1.47%)
Dec 11, 2013 2.740 2.740 2.711 2.722 459,536 -0.00(-0.13%)
Dec 10, 2013 2.722 2.726 2.701 2.726 607,892 +0.01(+0.27%)
Dec 09, 2013 2.708 2.726 2.701 2.719 655,869 +0.00(+0.00%)
Dec 06, 2013 2.755 2.755 2.715 2.719 0 -0.01(-0.26%)
Dec 05, 2013 2.722 2.730 2.711 2.726 0 +0.00(+0.13%)
Dec 04, 2013 2.722 2.740 2.711 2.722 0 -0.01(-0.26%)
Dec 03, 2013 2.740 2.744 2.715 2.730 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.