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 (%)
May 30, 2014 2.927 2.939 2.890 2.905 529,612 -0.00(-0.13%)
May 29, 2014 2.916 2.954 2.894 2.909 475,928 +0.01(+0.26%)
May 28, 2014 2.879 2.909 2.879 2.901 378,022 +0.01(+0.39%)
May 27, 2014 2.920 2.961 2.867 2.890 695,151 -0.04(-1.28%)
May 23, 2014 2.856 2.927 2.927 2.927 557,217 +0.00(+0.13%)
May 22, 2014 2.890 2.946 2.875 2.924 312,829 +0.04(+1.30%)
May 21, 2014 2.879 2.897 2.860 2.886 314,237 +0.02(+0.66%)
May 20, 2014 2.890 2.912 2.860 2.867 504,782 -0.04(-1.29%)
May 19, 2014 2.879 2.924 2.864 2.905 509,154 +0.03(+1.05%)
May 16, 2014 2.894 2.946 2.860 2.875 560,070 -0.03(-0.91%)
May 15, 2014 2.890 2.912 2.860 2.901 641,393 +0.01(+0.39%)
May 14, 2014 2.927 2.994 2.890 2.890 989,117 -0.04(-1.52%)
May 13, 2014 2.961 2.994 2.912 2.935 470,220 -0.02(-0.63%)
May 12, 2014 2.935 2.994 2.921 2.953 673,408 +0.04(+1.41%)
May 09, 2014 2.905 2.920 2.890 2.912 263,442 +0.01(+0.51%)
May 08, 2014 2.890 2.931 2.886 2.897 531,492 +0.00(+0.13%)
May 07, 2014 2.909 2.927 2.890 2.894 377,463 -0.01(-0.39%)
May 06, 2014 2.935 2.976 2.905 2.905 419,206 -0.04(-1.52%)
May 05, 2014 2.931 2.961 2.909 2.950 428,842 +0.01(+0.38%)
May 02, 2014 2.950 2.983 2.920 2.938 384,105 +0.01(+0.25%)
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.