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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2013 2.864 2.900 2.900 2.900 1,107,463 +0.05(+1.77%)
Dec 30, 2013 2.850 2.875 2.843 2.850 795,561 +0.01(+0.51%)
Dec 27, 2013 2.843 2.846 2.814 2.835 381,792 +0.01(+0.25%)
Dec 26, 2013 2.799 2.843 2.799 2.828 660,156 +0.02(+0.77%)
Dec 24, 2013 2.785 2.814 2.785 2.807 369,253 +0.02(+0.65%)
Dec 23, 2013 2.760 2.807 2.760 2.789 741,216 +0.03(+1.04%)
Dec 20, 2013 2.792 2.792 2.760 2.760 1,555,223 -0.02(-0.65%)
Dec 19, 2013 2.796 2.796 2.771 2.778 482,720 -0.01(-0.52%)
Dec 18, 2013 2.792 2.836 2.778 2.792 1,107,835 +0.00(+0.13%)
Dec 17, 2013 2.792 2.792 2.774 2.789 525,587 +0.00(+0.13%)
Dec 16, 2013 2.778 2.792 2.758 2.785 763,104 +0.03(+1.18%)
Dec 13, 2013 2.735 2.774 2.699 2.753 678,484 +0.02(+0.79%)
Dec 12, 2013 2.702 2.735 2.702 2.731 733,799 +0.04(+1.47%)
Dec 11, 2013 2.709 2.709 2.681 2.692 464,792 -0.00(-0.13%)
Dec 10, 2013 2.692 2.695 2.670 2.695 614,845 +0.01(+0.27%)
Dec 09, 2013 2.677 2.695 2.670 2.688 663,370 +0.00(+0.00%)
Dec 06, 2013 2.724 2.724 2.684 2.688 0 -0.01(-0.26%)
Dec 05, 2013 2.692 2.699 2.681 2.695 0 +0.00(+0.13%)
Dec 04, 2013 2.692 2.709 2.681 2.692 0 -0.01(-0.26%)
Dec 03, 2013 2.709 2.713 2.684 2.699 0 -0.01(-0.40%)
Dec 02, 2013 2.727 2.742 2.684 2.709 2,240,181 +0.00(+0.00%)
Nov 29, 2013 2.709 2.713 2.695 2.709 0 +0.02(+0.66%)
Nov 27, 2013 2.706 2.711 2.681 2.692 0 -0.00(-0.13%)
Nov 26, 2013 2.667 2.717 2.656 2.695 0 +0.03(+1.07%)
Nov 25, 2013 2.638 2.674 2.638 2.667 1,287,395 +0.03(+1.22%)
Nov 22, 2013 2.638 2.642 2.631 2.634 0 +0.00(+0.14%)
Nov 21, 2013 2.634 2.642 2.617 2.631 888,390 +0.01(+0.55%)
Nov 20, 2013 2.624 2.634 2.584 2.617 543,931 -0.00(-0.14%)
Nov 19, 2013 2.617 2.634 2.617 2.620 381,986 +0.00(+0.00%)
Nov 18, 2013 2.613 2.642 2.613 2.620 0 +0.01(+0.27%)
Nov 15, 2013 2.606 2.620 2.595 2.613 0 +0.00(+0.00%)
Nov 14, 2013 2.617 2.634 2.606 2.613 418,102 +0.02(+0.97%)
Nov 12, 2013 2.584 2.623 2.581 2.588 0 +0.00(+0.01%)
Nov 11, 2013 2.577 2.599 2.563 2.588 0 +0.02(+0.81%)
Nov 08, 2013 2.546 2.574 2.546 2.567 0 +0.02(+0.83%)
Nov 07, 2013 2.532 2.560 2.525 2.546 584,044 +0.04(+1.40%)
Nov 06, 2013 2.497 2.521 2.490 2.511 291,312 +0.02(+0.99%)
Nov 05, 2013 2.500 2.514 2.479 2.486 0 -0.00(-0.14%)
Nov 04, 2013 2.490 2.511 2.472 2.490 253,952 +0.00(+0.00%)
Nov 01, 2013 2.497 2.528 2.461 2.490 0 +0.00(+0.14%)
Oct 31, 2013 2.553 2.560 2.483 2.486 0 -0.06(-2.21%)
Oct 30, 2013 2.560 2.570 2.539 2.542 375,710 -0.01(-0.55%)
Oct 29, 2013 2.535 2.581 2.532 2.556 0 +0.01(+0.41%)
Oct 28, 2013 2.556 2.563 2.518 2.546 0 -0.00(-0.14%)
Oct 25, 2013 2.560 2.574 2.539 2.549 0 -0.01(-0.27%)
Oct 24, 2013 2.553 2.560 2.539 2.556 454,474 +0.00(+0.14%)
Oct 23, 2013 2.525 2.560 2.525 2.553 0 +0.02(+0.83%)
Oct 22, 2013 2.567 2.567 2.518 2.532 595,880 -0.02(-0.69%)
Oct 21, 2013 2.577 2.581 2.535 2.549 1,020,758 -0.02(-0.68%)
Oct 18, 2013 2.560 2.581 2.539 2.567 1,212,677 +0.03(+1.11%)
Oct 17, 2013 2.511 2.546 2.497 2.539 1,356,275 +0.03(+1.11%)
Oct 16, 2013 2.500 2.525 2.493 2.511 421,845 +0.02(+0.70%)
Oct 15, 2013 2.504 2.504 2.479 2.493 400,995 -0.00(-0.14%)
Oct 14, 2013 2.497 2.500 2.476 2.497 398,397 +0.00(+0.00%)
Oct 11, 2013 2.490 2.507 2.478 2.497 0 +0.02(+0.70%)
Oct 10, 2013 2.462 2.493 2.445 2.479 497,105 +0.05(+1.86%)
Oct 09, 2013 2.389 2.476 2.389 2.434 759,474 +0.06(+2.65%)
Oct 08, 2013 2.385 2.389 2.371 2.371 286,802 -0.01(-0.58%)
Oct 07, 2013 2.389 2.417 2.382 2.385 0 -0.02(-0.73%)
Oct 04, 2013 2.399 2.441 2.371 2.403 0 +0.01(+0.29%)
Oct 03, 2013 2.438 2.441 2.396 2.396 0 -0.04(-1.58%)
Oct 02, 2013 2.455 2.473 2.417 2.434 241,891 -0.03(-1.13%)
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.