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

Gladstone Investment (NQ: GAIN )

13.85 +0.14 (+1.02%)
Streaming Delayed Price Updated: 1:15 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 (%)
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%)
Aug 01, 2014 2.807 2.845 2.784 2.830 456,091 +0.04(+1.37%)
Jul 31, 2014 2.818 2.818 2.784 2.792 523,235 -0.02(-0.81%)
Jul 30, 2014 2.841 2.856 2.811 2.814 426,831 -0.03(-1.21%)
Jul 29, 2014 2.826 2.860 2.811 2.849 380,772 +0.01(+0.40%)
Jul 28, 2014 2.864 2.864 2.830 2.837 363,114 -0.00(-0.13%)
Jul 25, 2014 2.837 2.860 2.822 2.841 379,062 +0.00(+0.13%)
Jul 24, 2014 2.845 2.856 2.816 2.837 305,958 +0.01(+0.27%)
Jul 23, 2014 2.814 2.837 2.814 2.830 301,899 +0.02(+0.68%)
Jul 22, 2014 2.830 2.845 2.811 2.811 496,467 -0.00(-0.13%)
Jul 21, 2014 2.799 2.837 2.799 2.814 384,430 +0.01(+0.41%)
Jul 18, 2014 2.780 2.822 2.780 2.803 361,077 +0.02(+0.68%)
Jul 17, 2014 2.803 2.811 2.784 2.784 357,170 -0.02(-0.81%)
Jul 16, 2014 2.803 2.818 2.792 2.807 468,365 +0.02(+0.54%)
Jul 15, 2014 2.811 2.818 2.792 2.792 302,114 -0.01(-0.41%)
Jul 14, 2014 2.818 2.818 2.799 2.803 324,519 +0.00(+0.14%)
Jul 11, 2014 2.807 2.811 2.792 2.799 305,018 +0.00(+0.14%)
Jul 10, 2014 2.799 2.811 2.788 2.796 427,198 -0.02(-0.67%)
Jul 09, 2014 2.799 2.826 2.799 2.814 243,720 +0.02(+0.54%)
Jul 08, 2014 2.845 2.856 2.796 2.799 524,855 -0.05(-1.73%)
Jul 07, 2014 2.879 2.890 2.845 2.849 397,010 -0.03(-1.18%)
Jul 03, 2014 2.890 2.883 2.883 2.883 481,792 +0.00(+0.00%)
Jul 02, 2014 2.852 2.909 2.852 2.883 502,463 +0.03(+0.93%)
Jul 01, 2014 2.796 2.871 2.796 2.856 952,869 +0.05(+1.89%)
Jun 30, 2014 2.803 2.811 2.799 2.803 1,211,812 +0.01(+0.27%)
Jun 27, 2014 2.765 2.807 2.765 2.796 12,002,387 +0.02(+0.54%)
Jun 26, 2014 2.754 2.807 2.754 2.780 1,020,148 +0.02(+0.69%)
Jun 25, 2014 2.784 2.807 2.739 2.761 1,464,559 -0.03(-1.22%)
Jun 24, 2014 2.803 2.837 2.792 2.796 803,748 -0.02(-0.54%)
Jun 23, 2014 2.822 2.849 2.803 2.811 831,056 -0.01(-0.40%)
Jun 20, 2014 2.864 2.864 2.822 2.822 826,821 -0.02(-0.80%)
Jun 19, 2014 2.875 2.875 2.845 2.845 402,271 -0.02(-0.66%)
Jun 18, 2014 2.883 2.894 2.841 2.864 500,132 -0.00(-0.13%)
Jun 17, 2014 2.841 2.905 2.841 2.867 456,013 +0.02(+0.66%)
Jun 16, 2014 2.837 2.871 2.837 2.849 658,852 +0.00(+0.00%)
Jun 13, 2014 2.860 2.863 2.845 2.849 449,914 -0.02(-0.52%)
Jun 12, 2014 2.875 2.875 2.818 2.864 886,008 -0.01(-0.39%)
Jun 11, 2014 2.856 2.875 2.856 2.875 337,409 +0.00(+0.00%)
Jun 10, 2014 2.879 2.890 2.867 2.875 409,656 -0.03(-0.91%)
Jun 06, 2014 2.912 2.912 2.886 2.901 442,000 +0.01(+0.26%)
Jun 05, 2014 2.890 2.912 2.867 2.894 510,482 +0.02(+0.65%)
Jun 04, 2014 2.886 2.894 2.860 2.875 458,720 -0.02(-0.78%)
Jun 03, 2014 2.897 2.935 2.879 2.897 357,609 +0.00(+0.13%)
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.