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

Gladstone Investment (NQ: GAIN )

13.82 -0.19 (-1.36%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 18, 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 2.749 2.789 2.789 2.789 683,691 +0.04(+1.30%)
Dec 30, 2014 2.725 2.769 2.697 2.753 402,045 +0.01(+0.29%)
Dec 29, 2014 2.721 2.745 2.721 2.745 300,395 +0.02(+0.58%)
Dec 26, 2014 2.721 2.741 2.709 2.729 296,105 +0.01(+0.29%)
Dec 24, 2014 2.733 2.721 2.721 2.721 250,486 -0.02(-0.87%)
Dec 23, 2014 2.709 2.746 2.705 2.745 544,578 -0.03(-1.15%)
Dec 22, 2014 2.761 2.781 2.734 2.777 327,717 +0.02(+0.58%)
Dec 19, 2014 2.781 2.781 2.733 2.761 199,088 -0.02(-0.57%)
Dec 18, 2014 2.761 2.781 2.741 2.777 201,676 +0.03(+1.16%)
Dec 17, 2014 2.725 2.761 2.709 2.745 306,945 +0.01(+0.29%)
Dec 16, 2014 2.714 2.749 2.690 2.737 400,386 +0.02(+0.72%)
Dec 15, 2014 2.725 2.753 2.698 2.718 324,901 -0.01(-0.43%)
Dec 12, 2014 2.745 2.765 2.729 2.729 307,163 -0.02(-0.71%)
Dec 11, 2014 2.772 2.783 2.745 2.749 227,460 -0.02(-0.57%)
Dec 10, 2014 2.792 2.802 2.761 2.765 166,585 -0.02(-0.70%)
Dec 09, 2014 2.784 2.784 2.725 2.784 290,154 +0.00(+0.00%)
Dec 08, 2014 2.863 2.867 2.769 2.784 522,450 -0.08(-2.74%)
Dec 05, 2014 2.867 2.885 2.859 2.863 181,758 -0.01(-0.41%)
Dec 04, 2014 2.863 2.902 2.863 2.874 158,938 +0.00(+0.00%)
Dec 03, 2014 2.882 2.886 2.871 2.874 207,797 +0.00(+0.14%)
Dec 02, 2014 2.874 2.890 2.863 2.871 145,415 +0.00(+0.14%)
Dec 01, 2014 2.902 2.902 2.867 2.867 196,740 -0.02(-0.81%)
Nov 28, 2014 2.898 2.909 2.886 2.890 149,755 +0.00(+0.14%)
Nov 26, 2014 2.882 2.886 2.886 2.886 242,001 +0.01(+0.41%)
Nov 25, 2014 2.886 2.886 2.863 2.874 211,969 +0.00(+0.14%)
Nov 24, 2014 2.874 2.894 2.863 2.871 193,861 +0.01(+0.27%)
Nov 21, 2014 2.882 2.886 2.855 2.863 135,617 -0.01(-0.41%)
Nov 20, 2014 2.874 2.882 2.855 2.874 225,770 +0.01(+0.27%)
Nov 19, 2014 2.886 2.890 2.863 2.867 192,981 -0.02(-0.68%)
Nov 18, 2014 2.859 2.892 2.859 2.886 256,758 +0.03(+0.96%)
Nov 17, 2014 2.867 2.874 2.859 2.859 172,295 -0.02(-0.55%)
Nov 14, 2014 2.894 2.902 2.863 2.874 208,909 -0.01(-0.41%)
Nov 13, 2014 2.851 2.941 2.851 2.886 538,921 +0.02(+0.82%)
Nov 12, 2014 2.855 2.863 2.843 2.863 237,164 +0.02(+0.68%)
Nov 11, 2014 2.863 2.863 2.843 2.843 155,094 -0.02(-0.54%)
Nov 10, 2014 2.859 2.867 2.839 2.859 218,861 +0.01(+0.27%)
Nov 07, 2014 2.832 2.870 2.824 2.851 244,005 +0.02(+0.55%)
Nov 06, 2014 2.843 2.859 2.835 2.835 150,937 -0.01(-0.27%)
Nov 05, 2014 2.851 2.859 2.826 2.843 145,746 +0.00(+0.00%)
Nov 04, 2014 2.832 2.843 2.812 2.843 126,862 -0.00(-0.14%)
Nov 03, 2014 2.870 2.870 2.835 2.847 133,521 -0.01(-0.41%)
Oct 31, 2014 2.839 2.859 2.812 2.859 248,667 +0.03(+0.96%)
Oct 30, 2014 2.839 2.843 2.804 2.832 136,228 -0.01(-0.27%)
Oct 29, 2014 2.812 2.835 2.812 2.839 198,848 +0.00(+0.14%)
Oct 28, 2014 2.847 2.859 2.828 2.835 228,430 +0.01(+0.28%)
Oct 27, 2014 2.839 2.832 2.832 2.828 193,968 -0.00(-0.14%)
Oct 24, 2014 2.824 2.847 2.820 2.832 132,775 +0.00(+0.14%)
Oct 23, 2014 2.867 2.870 2.820 2.828 210,317 -0.03(-1.09%)
Oct 22, 2014 2.867 2.867 2.812 2.859 214,333 -0.01(-0.27%)
Oct 21, 2014 2.863 2.870 2.839 2.867 227,883 -0.00(-0.14%)
Oct 20, 2014 2.797 2.870 2.797 2.870 253,873 +0.06(+2.07%)
Oct 17, 2014 2.739 2.831 2.739 2.812 499,416 +0.08(+2.97%)
Oct 16, 2014 2.623 2.739 2.608 2.731 447,452 +0.09(+3.36%)
Oct 15, 2014 2.642 2.689 2.592 2.642 1,119,431 -0.01(-0.44%)
Oct 14, 2014 2.681 2.708 2.623 2.654 762,815 -0.03(-1.01%)
Oct 13, 2014 2.727 2.739 2.669 2.681 535,628 -0.03(-1.28%)
Oct 10, 2014 2.762 2.781 2.700 2.716 547,364 -0.07(-2.49%)
Oct 09, 2014 2.816 2.831 2.762 2.785 539,050 -0.05(-1.63%)
Oct 08, 2014 2.839 2.839 2.785 2.831 306,126 +0.02(+0.55%)
Oct 07, 2014 2.801 2.816 2.785 2.816 140,555 +0.00(+0.14%)
Oct 06, 2014 2.851 2.851 2.797 2.812 183,362 -0.02(-0.55%)
Oct 03, 2014 2.785 2.839 2.770 2.828 226,956 +0.04(+1.52%)
Oct 02, 2014 2.750 2.785 2.735 2.785 346,075 +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.