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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 3.068 3.090 3.057 3.079 537,243 +0.02(+0.61%)
Mar 28, 2014 3.053 3.075 3.023 3.061 384,088 +0.02(+0.61%)
Mar 27, 2014 3.053 3.064 3.034 3.042 418,138 -0.01(-0.37%)
Mar 26, 2014 3.094 3.094 3.053 3.053 517,650 -0.03(-0.97%)
Mar 25, 2014 3.075 3.102 3.068 3.083 1,320,715 -0.00(-0.12%)
Mar 24, 2014 3.083 3.090 3.072 3.087 501,428 +0.00(+0.12%)
Mar 21, 2014 3.090 3.090 3.053 3.083 1,093,255 -0.01(-0.24%)
Mar 20, 2014 3.046 3.094 3.046 3.090 412,498 +0.03(+1.10%)
Mar 19, 2014 3.068 3.087 3.023 3.057 546,850 +0.00(+0.00%)
Mar 18, 2014 3.072 3.094 3.049 3.057 670,437 -0.03(-0.85%)
Mar 17, 2014 3.075 3.094 3.061 3.083 400,170 +0.02(+0.61%)
Mar 14, 2014 3.049 3.075 3.042 3.064 347,169 +0.00(+0.00%)
Mar 13, 2014 3.064 3.098 3.049 3.064 525,997 -0.00(-0.12%)
Mar 12, 2014 3.035 3.068 3.031 3.068 884,472 +0.04(+1.47%)
Mar 11, 2014 3.027 3.046 3.013 3.024 431,766 -0.00(-0.12%)
Mar 10, 2014 3.061 3.068 3.016 3.027 555,812 -0.02(-0.73%)
Mar 07, 2014 3.042 3.072 3.016 3.050 848,623 +0.03(+0.86%)
Mar 06, 2014 3.027 3.042 2.998 3.024 385,810 +0.01(+0.37%)
Mar 05, 2014 3.005 3.035 2.998 3.013 750,519 +0.01(+0.25%)
Mar 04, 2014 3.046 3.072 3.001 3.005 1,027,301 -0.03(-0.97%)
Mar 03, 2014 3.016 3.079 3.013 3.035 768,328 +0.02(+0.61%)
Feb 28, 2014 3.013 3.031 2.984 3.016 389,178 +0.02(+0.62%)
Feb 27, 2014 2.957 3.001 2.939 2.998 344,050 +0.04(+1.37%)
Feb 26, 2014 2.942 2.976 2.931 2.957 360,493 +0.02(+0.63%)
Feb 25, 2014 2.998 3.001 2.924 2.939 590,954 -0.05(-1.61%)
Feb 24, 2014 2.968 3.013 2.961 2.987 359,176 +0.00(+0.12%)
Feb 21, 2014 2.961 2.998 2.957 2.983 428,814 +0.02(+0.62%)
Feb 20, 2014 2.916 2.976 2.916 2.964 461,609 +0.05(+1.65%)
Feb 19, 2014 2.942 2.976 2.916 2.916 435,862 -0.03(-0.88%)
Feb 18, 2014 2.902 2.990 2.894 2.942 726,631 +0.05(+1.66%)
Feb 14, 2014 2.913 2.894 2.894 2.894 443,407 -0.01(-0.25%)
Feb 13, 2014 2.876 2.909 2.861 2.902 487,859 +0.01(+0.51%)
Feb 12, 2014 2.832 2.902 2.828 2.887 953,275 +0.11(+3.96%)
Feb 11, 2014 2.722 2.799 2.722 2.777 576,918 +0.05(+1.88%)
Feb 10, 2014 2.726 2.755 2.696 2.726 863,171 +0.01(+0.27%)
Feb 07, 2014 2.733 2.744 2.711 2.718 493,379 +0.00(+0.00%)
Feb 06, 2014 2.784 2.802 2.711 2.718 1,060,986 -0.05(-1.85%)
Feb 05, 2014 2.931 2.931 2.770 2.770 1,128,431 -0.16(-5.39%)
Feb 04, 2014 2.891 2.935 2.861 2.927 839,983 +0.04(+1.27%)
Feb 03, 2014 2.968 2.997 2.850 2.891 992,194 -0.09(-3.07%)
Jan 31, 2014 2.990 3.037 2.975 2.982 529,534 -0.05(-1.57%)
Jan 30, 2014 2.979 3.056 2.957 3.030 469,335 +0.07(+2.23%)
Jan 29, 2014 3.019 3.019 2.957 2.964 492,340 -0.07(-2.30%)
Jan 28, 2014 2.957 3.063 2.898 3.034 829,526 +0.09(+2.99%)
Jan 27, 2014 3.026 3.052 2.905 2.946 1,122,409 -0.06(-1.95%)
Jan 24, 2014 3.067 3.092 2.990 3.004 717,734 -0.06(-1.80%)
Jan 23, 2014 3.114 3.118 3.045 3.059 1,211,392 +0.04(+1.34%)
Jan 22, 2014 3.008 3.023 2.998 3.019 338,952 +0.01(+0.49%)
Jan 21, 2014 2.993 3.008 2.971 3.004 643,469 +0.04(+1.24%)
Jan 17, 2014 2.982 2.968 2.968 2.968 402,907 +0.00(+0.00%)
Jan 16, 2014 2.957 2.986 2.957 2.968 492,037 +0.00(+0.12%)
Jan 15, 2014 2.949 2.982 2.949 2.964 426,319 +0.01(+0.49%)
Jan 14, 2014 2.939 2.964 2.928 2.949 482,255 +0.02(+0.75%)
Jan 13, 2014 2.939 2.953 2.917 2.928 503,140 -0.00(-0.12%)
Jan 10, 2014 2.946 2.957 2.924 2.931 435,209 -0.00(-0.12%)
Jan 09, 2014 2.957 2.957 2.920 2.935 999,289 +0.00(+0.12%)
Jan 08, 2014 2.888 2.935 2.880 2.931 885,270 +0.06(+2.03%)
Jan 07, 2014 2.931 2.946 2.862 2.873 902,234 -0.05(-1.87%)
Jan 06, 2014 2.942 2.942 2.913 2.928 686,881 +0.01(+0.25%)
Jan 03, 2014 2.924 2.924 2.909 2.920 457,868 -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.