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

Gladstone Investment (NQ: GAIN )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 29, 2014 2.937 2.956 2.956 2.956 364,230 +0.03(+1.19%)
Aug 28, 2014 2.922 2.948 2.910 2.922 179,010 -0.02(-0.52%)
Aug 27, 2014 2.945 2.945 2.920 2.937 226,688 +0.00(+0.13%)
Aug 26, 2014 2.945 2.960 2.925 2.933 170,274 -0.00(-0.13%)
Aug 25, 2014 2.941 2.945 2.914 2.937 272,586 +0.01(+0.39%)
Aug 22, 2014 2.964 2.964 2.902 2.925 226,828 -0.04(-1.30%)
Aug 21, 2014 2.952 2.968 2.945 2.964 182,060 +0.02(+0.79%)
Aug 20, 2014 2.925 2.956 2.910 2.941 284,952 +0.02(+0.53%)
Aug 19, 2014 2.925 2.925 2.895 2.925 451,061 +0.00(+0.00%)
Aug 18, 2014 2.906 2.925 2.906 2.925 318,608 +0.02(+0.80%)
Aug 15, 2014 2.898 2.914 2.864 2.902 461,833 +0.03(+0.93%)
Aug 14, 2014 2.887 2.891 2.849 2.876 271,811 -0.01(-0.40%)
Aug 13, 2014 2.872 2.902 2.856 2.887 350,265 +0.02(+0.80%)
Aug 12, 2014 2.837 2.864 2.818 2.864 507,198 +0.06(+2.04%)
Aug 11, 2014 2.807 2.834 2.807 2.807 264,149 +0.01(+0.27%)
Aug 08, 2014 2.792 2.814 2.788 2.799 314,290 +0.01(+0.41%)
Aug 07, 2014 2.811 2.826 2.788 2.788 289,144 -0.01(-0.27%)
Aug 06, 2014 2.788 2.823 2.788 2.795 245,149 +0.01(+0.27%)
Aug 05, 2014 2.803 2.822 2.788 2.788 419,066 -0.01(-0.27%)
Aug 04, 2014 2.822 2.830 2.792 2.795 363,044 -0.03(-1.21%)
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.