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

Gladstone Investment (NQ: GAIN )

14.19 -0.01 (-0.07%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 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 2.844 2.848 2.762 2.774 683,457 -0.06(-2.20%)
Sep 29, 2014 2.836 2.858 2.817 2.836 259,698 +0.00(+0.00%)
Sep 26, 2014 2.829 2.848 2.829 2.836 191,262 +0.01(+0.28%)
Sep 25, 2014 2.836 2.844 2.817 2.829 221,460 -0.02(-0.55%)
Sep 24, 2014 2.844 2.856 2.817 2.844 427,247 +0.00(+0.00%)
Sep 23, 2014 2.864 2.864 2.829 2.844 304,749 -0.02(-0.55%)
Sep 22, 2014 2.864 2.879 2.836 2.860 283,570 -0.00(-0.14%)
Sep 19, 2014 2.930 2.932 2.864 2.864 511,223 -0.07(-2.26%)
Sep 18, 2014 2.965 2.965 2.926 2.930 189,591 -0.03(-0.92%)
Sep 17, 2014 2.950 2.977 2.950 2.957 219,230 -0.00(-0.13%)
Sep 16, 2014 2.954 2.973 2.942 2.961 513,257 +0.02(+0.53%)
Sep 15, 2014 2.965 2.965 2.942 2.946 220,594 -0.01(-0.26%)
Sep 12, 2014 2.957 2.965 2.942 2.954 229,651 +0.00(+0.13%)
Sep 11, 2014 2.957 2.961 2.946 2.950 183,730 -0.02(-0.52%)
Sep 10, 2014 2.977 2.985 2.946 2.965 172,774 +0.00(+0.13%)
Sep 09, 2014 2.957 3.000 2.950 2.961 180,532 -0.01(-0.39%)
Sep 08, 2014 2.961 2.996 2.942 2.973 182,244 +0.01(+0.39%)
Sep 05, 2014 2.957 2.985 2.942 2.961 211,467 -0.02(-0.52%)
Sep 04, 2014 2.977 2.981 2.957 2.977 261,575 +0.02(+0.52%)
Sep 03, 2014 2.981 2.981 2.954 2.961 194,810 -0.00(-0.13%)
Sep 02, 2014 2.954 2.981 2.954 2.965 193,877 -0.01(-0.26%)
Aug 29, 2014 2.954 2.973 2.973 2.973 362,180 +0.03(+1.19%)
Aug 28, 2014 2.938 2.965 2.926 2.938 178,003 -0.02(-0.52%)
Aug 27, 2014 2.961 2.961 2.936 2.954 225,412 +0.00(+0.13%)
Aug 26, 2014 2.961 2.977 2.942 2.950 169,315 -0.00(-0.13%)
Aug 25, 2014 2.957 2.961 2.930 2.954 271,051 +0.01(+0.39%)
Aug 22, 2014 2.981 2.981 2.919 2.942 225,551 -0.04(-1.30%)
Aug 21, 2014 2.969 2.985 2.961 2.981 181,035 +0.02(+0.79%)
Aug 20, 2014 2.942 2.973 2.926 2.957 283,347 +0.02(+0.53%)
Aug 19, 2014 2.942 2.942 2.911 2.942 448,522 +0.00(+0.00%)
Aug 18, 2014 2.923 2.942 2.923 2.942 316,814 +0.02(+0.80%)
Aug 15, 2014 2.915 2.930 2.880 2.919 459,233 +0.03(+0.93%)
Aug 14, 2014 2.903 2.907 2.865 2.892 270,281 -0.01(-0.40%)
Aug 13, 2014 2.888 2.919 2.873 2.903 348,293 +0.02(+0.80%)
Aug 12, 2014 2.853 2.880 2.834 2.880 504,343 +0.06(+2.04%)
Aug 11, 2014 2.823 2.850 2.823 2.823 262,662 +0.01(+0.27%)
Aug 08, 2014 2.807 2.830 2.804 2.815 312,521 +0.01(+0.41%)
Aug 07, 2014 2.827 2.842 2.804 2.804 287,516 -0.01(-0.27%)
Aug 06, 2014 2.804 2.839 2.804 2.811 243,768 +0.01(+0.27%)
Aug 05, 2014 2.819 2.838 2.804 2.804 416,707 -0.01(-0.27%)
Aug 04, 2014 2.838 2.846 2.807 2.811 361,000 -0.03(-1.21%)
Aug 01, 2014 2.823 2.861 2.800 2.846 453,523 +0.04(+1.37%)
Jul 31, 2014 2.834 2.834 2.800 2.807 520,289 -0.02(-0.81%)
Jul 30, 2014 2.857 2.873 2.827 2.830 424,428 -0.03(-1.21%)
Jul 29, 2014 2.842 2.876 2.827 2.865 378,628 +0.01(+0.40%)
Jul 28, 2014 2.880 2.880 2.846 2.853 361,070 -0.00(-0.13%)
Jul 25, 2014 2.853 2.876 2.838 2.857 376,928 +0.00(+0.13%)
Jul 24, 2014 2.861 2.873 2.832 2.853 304,236 +0.01(+0.27%)
Jul 23, 2014 2.830 2.853 2.830 2.846 300,200 +0.02(+0.68%)
Jul 22, 2014 2.846 2.861 2.827 2.827 493,672 -0.00(-0.13%)
Jul 21, 2014 2.815 2.853 2.815 2.830 382,266 +0.01(+0.41%)
Jul 18, 2014 2.796 2.838 2.796 2.819 359,044 +0.02(+0.68%)
Jul 17, 2014 2.819 2.827 2.800 2.800 355,159 -0.02(-0.81%)
Jul 16, 2014 2.819 2.834 2.808 2.823 465,728 +0.02(+0.54%)
Jul 15, 2014 2.827 2.834 2.808 2.808 300,413 -0.01(-0.41%)
Jul 14, 2014 2.834 2.834 2.815 2.819 322,692 +0.00(+0.14%)
Jul 11, 2014 2.823 2.827 2.808 2.815 303,300 +0.00(+0.14%)
Jul 10, 2014 2.815 2.827 2.804 2.811 424,792 -0.02(-0.67%)
Jul 09, 2014 2.815 2.842 2.815 2.830 242,348 +0.02(+0.54%)
Jul 08, 2014 2.861 2.872 2.811 2.815 521,900 -0.05(-1.73%)
Jul 07, 2014 2.895 2.907 2.861 2.865 394,774 -0.03(-1.18%)
Jul 03, 2014 2.907 2.899 2.899 2.899 479,079 +0.00(+0.00%)
Jul 02, 2014 2.868 2.926 2.868 2.899 499,634 +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.