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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 2.872 2.891 2.844 2.891 245,855 +0.03(+0.96%)
Oct 30, 2014 2.872 2.876 2.836 2.864 134,687 -0.01(-0.27%)
Oct 29, 2014 2.844 2.868 2.844 2.872 196,599 +0.00(+0.14%)
Oct 28, 2014 2.880 2.891 2.860 2.868 225,847 +0.01(+0.28%)
Oct 27, 2014 2.872 2.864 2.864 2.860 191,775 -0.00(-0.14%)
Oct 24, 2014 2.856 2.879 2.852 2.864 131,274 +0.00(+0.14%)
Oct 23, 2014 2.899 2.903 2.852 2.860 207,939 -0.03(-1.09%)
Oct 22, 2014 2.899 2.899 2.844 2.891 211,910 -0.01(-0.27%)
Oct 21, 2014 2.895 2.903 2.872 2.899 225,306 -0.00(-0.14%)
Oct 20, 2014 2.829 2.903 2.829 2.903 251,002 +0.06(+2.07%)
Oct 17, 2014 2.770 2.864 2.770 2.844 493,768 +0.08(+2.97%)
Oct 16, 2014 2.653 2.770 2.637 2.762 442,392 +0.09(+3.36%)
Oct 15, 2014 2.673 2.719 2.622 2.673 1,106,773 -0.01(-0.44%)
Oct 14, 2014 2.712 2.739 2.653 2.684 754,189 -0.03(-1.01%)
Oct 13, 2014 2.758 2.770 2.700 2.712 529,571 -0.04(-1.28%)
Oct 10, 2014 2.794 2.813 2.731 2.747 541,174 -0.07(-2.49%)
Oct 09, 2014 2.848 2.864 2.794 2.817 532,955 -0.05(-1.63%)
Oct 08, 2014 2.872 2.872 2.817 2.864 302,665 +0.02(+0.55%)
Oct 07, 2014 2.833 2.848 2.817 2.848 138,965 +0.00(+0.14%)
Oct 06, 2014 2.883 2.883 2.829 2.844 181,289 -0.02(-0.55%)
Oct 03, 2014 2.817 2.872 2.801 2.860 224,389 +0.04(+1.52%)
Oct 02, 2014 2.782 2.817 2.766 2.817 342,161 +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.