Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.10 -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 20, 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 (%)
Mar 31, 2014 3.049 3.071 3.038 3.060 540,560 +0.02(+0.61%)
Mar 28, 2014 3.034 3.057 3.005 3.042 386,460 +0.02(+0.61%)
Mar 27, 2014 3.034 3.045 3.016 3.023 420,720 -0.01(-0.37%)
Mar 26, 2014 3.075 3.075 3.034 3.034 520,846 -0.03(-0.97%)
Mar 25, 2014 3.057 3.082 3.049 3.064 1,328,871 -0.00(-0.12%)
Mar 24, 2014 3.064 3.071 3.053 3.068 504,524 +0.00(+0.12%)
Mar 21, 2014 3.071 3.071 3.034 3.064 1,100,006 -0.01(-0.24%)
Mar 20, 2014 3.027 3.075 3.027 3.071 415,045 +0.03(+1.10%)
Mar 19, 2014 3.049 3.068 3.005 3.038 550,227 +0.00(+0.00%)
Mar 18, 2014 3.053 3.075 3.031 3.038 674,577 -0.03(-0.85%)
Mar 17, 2014 3.057 3.075 3.042 3.064 402,641 +0.02(+0.61%)
Mar 14, 2014 3.031 3.057 3.023 3.045 349,313 +0.00(+0.00%)
Mar 13, 2014 3.045 3.079 3.031 3.045 529,246 -0.00(-0.12%)
Mar 12, 2014 3.016 3.049 3.012 3.049 889,934 +0.04(+1.47%)
Mar 11, 2014 3.009 3.027 2.994 3.005 434,432 -0.00(-0.12%)
Mar 10, 2014 3.042 3.049 2.998 3.009 559,244 -0.02(-0.73%)
Mar 07, 2014 3.023 3.053 2.998 3.031 853,864 +0.03(+0.86%)
Mar 06, 2014 3.009 3.023 2.980 3.005 388,193 +0.01(+0.37%)
Mar 05, 2014 2.987 3.016 2.979 2.994 755,154 +0.01(+0.25%)
Mar 04, 2014 3.027 3.053 2.983 2.987 1,033,645 -0.03(-0.97%)
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.