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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2013 2.521 2.545 2.498 2.521 0 +0.00(+0.00%)
Apr 29, 2013 2.491 2.521 2.487 2.521 235,714 +0.03(+1.22%)
Apr 26, 2013 2.494 2.531 2.491 2.491 426,649 -0.01(-0.27%)
Apr 25, 2013 2.470 2.498 2.457 2.498 319,346 +0.03(+1.10%)
Apr 24, 2013 2.464 2.491 2.447 2.470 431,539 -0.00(-0.14%)
Apr 23, 2013 2.501 2.501 2.443 2.474 393,245 -0.00(-0.14%)
Apr 22, 2013 2.443 2.491 2.392 2.477 468,369 +0.02(+0.97%)
Apr 19, 2013 2.396 2.457 2.396 2.453 334,753 +0.05(+2.12%)
Apr 18, 2013 2.440 2.474 2.377 2.403 448,262 -0.04(-1.53%)
Apr 17, 2013 2.457 2.474 2.426 2.440 365,290 -0.03(-1.23%)
Apr 16, 2013 2.477 2.487 2.447 2.470 286,938 +0.02(+0.96%)
Apr 15, 2013 2.470 2.494 2.443 2.447 390,586 -0.04(-1.76%)
Apr 12, 2013 2.487 2.509 2.460 2.490 178,949 +0.00(+0.00%)
Apr 11, 2013 2.504 2.531 2.470 2.490 269,359 -0.02(-0.94%)
Apr 10, 2013 2.463 2.514 2.447 2.514 285,586 +0.06(+2.61%)
Apr 09, 2013 2.480 2.480 2.410 2.450 367,127 -0.02(-0.82%)
Apr 08, 2013 2.474 2.490 2.433 2.470 237,767 +0.00(+0.14%)
Apr 05, 2013 2.406 2.470 2.406 2.467 240,973 +0.02(+0.96%)
Apr 04, 2013 2.440 2.467 2.413 2.443 262,079 -0.01(-0.27%)
Apr 03, 2013 2.457 2.463 2.430 2.450 265,651 -0.01(-0.41%)
Apr 02, 2013 2.447 2.484 2.423 2.460 463,762 +0.02(+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.