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 (%)
Jul 31, 2014 2.820 2.820 2.785 2.793 522,968 -0.02(-0.81%)
Jul 30, 2014 2.843 2.858 2.813 2.816 426,613 -0.03(-1.21%)
Jul 29, 2014 2.827 2.862 2.812 2.850 380,578 +0.01(+0.40%)
Jul 28, 2014 2.866 2.866 2.831 2.839 362,929 -0.00(-0.13%)
Jul 25, 2014 2.839 2.862 2.824 2.843 378,868 +0.00(+0.13%)
Jul 24, 2014 2.846 2.858 2.818 2.839 305,802 +0.01(+0.27%)
Jul 23, 2014 2.816 2.839 2.816 2.831 301,745 +0.02(+0.68%)
Jul 22, 2014 2.831 2.846 2.812 2.812 496,214 -0.00(-0.13%)
Jul 21, 2014 2.801 2.839 2.801 2.816 384,234 +0.01(+0.41%)
Jul 18, 2014 2.782 2.823 2.782 2.805 360,893 +0.02(+0.68%)
Jul 17, 2014 2.805 2.812 2.786 2.786 356,988 -0.02(-0.81%)
Jul 16, 2014 2.805 2.820 2.793 2.808 468,126 +0.02(+0.54%)
Jul 15, 2014 2.812 2.820 2.793 2.793 301,960 -0.01(-0.41%)
Jul 14, 2014 2.820 2.820 2.801 2.805 324,353 +0.00(+0.14%)
Jul 11, 2014 2.808 2.812 2.793 2.801 304,862 +0.00(+0.14%)
Jul 10, 2014 2.801 2.812 2.789 2.797 426,980 -0.02(-0.67%)
Jul 09, 2014 2.801 2.827 2.801 2.816 243,596 +0.02(+0.54%)
Jul 08, 2014 2.846 2.858 2.797 2.801 524,587 -0.05(-1.73%)
Jul 07, 2014 2.880 2.892 2.846 2.850 396,807 -0.03(-1.18%)
Jul 03, 2014 2.892 2.884 2.884 2.884 481,546 +0.00(+0.00%)
Jul 02, 2014 2.854 2.911 2.854 2.884 502,206 +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.