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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2014 2.713 2.752 2.752 2.752 692,811 +0.04(+1.30%)
Dec 30, 2014 2.689 2.732 2.662 2.717 407,408 +0.01(+0.29%)
Dec 29, 2014 2.685 2.709 2.685 2.709 304,402 +0.02(+0.58%)
Dec 26, 2014 2.685 2.705 2.674 2.693 300,055 +0.01(+0.29%)
Dec 24, 2014 2.697 2.685 2.685 2.685 253,827 -0.02(-0.87%)
Dec 23, 2014 2.674 2.710 2.670 2.709 551,842 -0.03(-1.15%)
Dec 22, 2014 2.725 2.744 2.698 2.740 332,089 +0.02(+0.58%)
Dec 19, 2014 2.744 2.744 2.697 2.725 201,744 -0.02(-0.57%)
Dec 18, 2014 2.725 2.744 2.705 2.740 204,366 +0.03(+1.16%)
Dec 17, 2014 2.689 2.725 2.674 2.709 311,040 +0.01(+0.29%)
Dec 16, 2014 2.678 2.713 2.655 2.701 405,726 +0.02(+0.72%)
Dec 15, 2014 2.690 2.717 2.662 2.682 329,235 -0.01(-0.43%)
Dec 12, 2014 2.709 2.728 2.693 2.693 311,260 -0.02(-0.71%)
Dec 11, 2014 2.736 2.746 2.709 2.713 230,495 -0.02(-0.57%)
Dec 10, 2014 2.755 2.765 2.724 2.728 168,807 -0.02(-0.70%)
Dec 09, 2014 2.748 2.748 2.690 2.748 294,024 +0.00(+0.00%)
Dec 08, 2014 2.825 2.829 2.732 2.748 529,419 -0.08(-2.74%)
Dec 05, 2014 2.829 2.847 2.821 2.825 184,183 -0.01(-0.41%)
Dec 04, 2014 2.825 2.864 2.825 2.837 161,058 +0.00(+0.00%)
Dec 03, 2014 2.844 2.848 2.833 2.837 210,569 +0.00(+0.14%)
Dec 02, 2014 2.837 2.852 2.825 2.833 147,354 +0.00(+0.14%)
Dec 01, 2014 2.864 2.864 2.829 2.829 199,364 -0.02(-0.81%)
Nov 28, 2014 2.860 2.871 2.848 2.852 151,752 +0.00(+0.14%)
Nov 26, 2014 2.844 2.848 2.848 2.848 245,229 +0.01(+0.41%)
Nov 25, 2014 2.848 2.848 2.825 2.837 214,796 +0.00(+0.14%)
Nov 24, 2014 2.837 2.856 2.825 2.833 196,447 +0.01(+0.27%)
Nov 21, 2014 2.844 2.848 2.817 2.825 137,426 -0.01(-0.41%)
Nov 20, 2014 2.837 2.844 2.817 2.837 228,781 +0.01(+0.27%)
Nov 19, 2014 2.848 2.852 2.825 2.829 195,555 -0.02(-0.68%)
Nov 18, 2014 2.821 2.854 2.821 2.848 260,183 +0.03(+0.96%)
Nov 17, 2014 2.829 2.837 2.821 2.821 174,593 -0.02(-0.55%)
Nov 14, 2014 2.856 2.864 2.825 2.837 211,695 -0.01(-0.41%)
Nov 13, 2014 2.813 2.902 2.813 2.848 546,109 +0.02(+0.82%)
Nov 12, 2014 2.817 2.825 2.806 2.825 240,327 +0.02(+0.68%)
Nov 11, 2014 2.825 2.825 2.806 2.806 157,163 -0.02(-0.54%)
Nov 10, 2014 2.821 2.829 2.802 2.821 221,780 +0.01(+0.27%)
Nov 07, 2014 2.794 2.833 2.787 2.813 247,260 +0.02(+0.55%)
Nov 06, 2014 2.806 2.821 2.798 2.798 152,950 -0.01(-0.27%)
Nov 05, 2014 2.813 2.821 2.789 2.806 147,690 +0.00(+0.00%)
Nov 04, 2014 2.794 2.806 2.775 2.806 128,554 -0.00(-0.14%)
Nov 03, 2014 2.833 2.833 2.798 2.810 135,302 -0.01(-0.41%)
Oct 31, 2014 2.802 2.821 2.775 2.821 251,984 +0.03(+0.96%)
Oct 30, 2014 2.802 2.806 2.767 2.794 138,045 -0.01(-0.27%)
Oct 29, 2014 2.775 2.798 2.775 2.802 201,500 +0.00(+0.14%)
Oct 28, 2014 2.810 2.821 2.790 2.798 231,477 +0.01(+0.28%)
Oct 27, 2014 2.802 2.794 2.794 2.790 196,555 -0.00(-0.14%)
Oct 24, 2014 2.787 2.809 2.783 2.794 134,546 +0.00(+0.14%)
Oct 23, 2014 2.829 2.833 2.783 2.790 213,123 -0.03(-1.09%)
Oct 22, 2014 2.829 2.829 2.775 2.821 217,192 -0.01(-0.27%)
Oct 21, 2014 2.825 2.833 2.802 2.829 230,922 -0.00(-0.14%)
Oct 20, 2014 2.760 2.833 2.760 2.833 257,259 +0.06(+2.07%)
Oct 17, 2014 2.703 2.794 2.703 2.775 506,077 +0.08(+2.97%)
Oct 16, 2014 2.589 2.703 2.573 2.695 453,420 +0.09(+3.36%)
Oct 15, 2014 2.608 2.653 2.558 2.608 1,134,363 -0.01(-0.44%)
Oct 14, 2014 2.646 2.672 2.589 2.619 772,991 -0.03(-1.01%)
Oct 13, 2014 2.691 2.703 2.634 2.646 542,773 -0.03(-1.28%)
Oct 10, 2014 2.726 2.745 2.665 2.680 554,665 -0.07(-2.49%)
Oct 09, 2014 2.779 2.794 2.726 2.748 546,241 -0.05(-1.63%)
Oct 08, 2014 2.802 2.802 2.748 2.794 310,210 +0.02(+0.55%)
Oct 07, 2014 2.764 2.779 2.748 2.779 142,430 +0.00(+0.14%)
Oct 06, 2014 2.813 2.813 2.760 2.775 185,808 -0.02(-0.55%)
Oct 03, 2014 2.748 2.802 2.733 2.790 229,983 +0.04(+1.52%)
Oct 02, 2014 2.714 2.748 2.699 2.748 350,691 +0.04(+1.40%)
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.