Skip to main content

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 2.873 2.922 2.870 2.914 505,335 +0.03(+1.16%)
Apr 29, 2014 2.888 2.911 2.873 2.881 315,995 -0.01(-0.26%)
Apr 28, 2014 2.907 2.932 2.877 2.888 454,799 -0.02(-0.64%)
Apr 25, 2014 2.925 2.951 2.899 2.907 369,665 -0.03(-0.88%)
Apr 24, 2014 2.962 2.966 2.922 2.933 205,983 -0.01(-0.50%)
Apr 23, 2014 2.948 2.981 2.914 2.948 351,999 -0.00(-0.13%)
Apr 22, 2014 2.911 2.977 2.892 2.951 580,498 +0.04(+1.40%)
Apr 21, 2014 2.914 2.944 2.903 2.911 299,330 -0.01(-0.25%)
Apr 17, 2014 2.918 2.918 2.918 2.918 412,387 +0.00(+0.00%)
Apr 16, 2014 2.892 2.929 2.881 2.918 366,242 +0.03(+1.16%)
Apr 15, 2014 2.896 2.925 2.848 2.885 414,396 +0.00(+0.00%)
Apr 14, 2014 2.881 2.903 2.859 2.885 457,355 +0.04(+1.29%)
Apr 11, 2014 2.829 2.870 2.826 2.848 613,711 -0.02(-0.77%)
Apr 10, 2014 2.977 2.995 2.846 2.870 1,359,610 -0.12(-3.94%)
Apr 09, 2014 2.995 3.015 2.973 2.988 487,141 -0.01(-0.25%)
Apr 08, 2014 3.017 3.032 2.995 2.995 570,765 -0.01(-0.25%)
Apr 07, 2014 3.043 3.043 2.984 3.002 687,056 -0.04(-1.33%)
Apr 04, 2014 3.087 3.087 3.002 3.043 778,098 -0.04(-1.19%)
Apr 03, 2014 3.076 3.083 3.054 3.080 429,168 +0.01(+0.36%)
Apr 02, 2014 3.061 3.076 3.039 3.069 471,727 +0.00(+0.12%)
Apr 01, 2014 3.046 3.072 3.035 3.065 410,765 +0.02(+0.73%)
Mar 31, 2014 3.032 3.054 3.021 3.043 543,665 +0.02(+0.61%)
Mar 28, 2014 3.017 3.039 2.988 3.024 388,679 +0.02(+0.61%)
Mar 27, 2014 3.017 3.028 2.999 3.006 423,137 -0.01(-0.37%)
Mar 26, 2014 3.058 3.058 3.017 3.017 523,838 -0.03(-0.97%)
Mar 25, 2014 3.039 3.065 3.032 3.046 1,336,502 -0.00(-0.12%)
Mar 24, 2014 3.046 3.054 3.035 3.050 507,422 +0.00(+0.12%)
Mar 21, 2014 3.054 3.054 3.017 3.046 1,106,323 -0.01(-0.24%)
Mar 20, 2014 3.010 3.058 3.010 3.054 417,429 +0.03(+1.10%)
Mar 19, 2014 3.032 3.050 2.988 3.021 553,387 +0.00(+0.00%)
Mar 18, 2014 3.035 3.058 3.013 3.021 678,451 -0.03(-0.85%)
Mar 17, 2014 3.039 3.058 3.024 3.046 404,954 +0.02(+0.61%)
Mar 14, 2014 3.013 3.039 3.006 3.028 351,319 +0.00(+0.00%)
Mar 13, 2014 3.028 3.061 3.013 3.028 532,285 -0.00(-0.12%)
Mar 12, 2014 2.999 3.032 2.995 3.032 895,045 +0.04(+1.47%)
Mar 11, 2014 2.992 3.010 2.977 2.988 436,927 -0.00(-0.12%)
Mar 10, 2014 3.024 3.032 2.981 2.992 562,456 -0.02(-0.73%)
Mar 07, 2014 3.006 3.035 2.981 3.013 858,767 +0.03(+0.86%)
Mar 06, 2014 2.992 3.006 2.963 2.988 390,422 +0.01(+0.37%)
Mar 05, 2014 2.970 2.999 2.962 2.977 759,490 +0.01(+0.25%)
Mar 04, 2014 3.010 3.035 2.966 2.970 1,039,581 -0.03(-0.97%)
Mar 03, 2014 2.981 3.043 2.977 2.999 777,513 +0.02(+0.61%)
Feb 28, 2014 2.977 2.995 2.948 2.981 393,830 +0.02(+0.62%)
Feb 27, 2014 2.922 2.966 2.904 2.962 348,163 +0.04(+1.38%)
Feb 26, 2014 2.908 2.940 2.897 2.922 364,803 +0.02(+0.63%)
Feb 25, 2014 2.962 2.966 2.889 2.904 598,019 -0.05(-1.61%)
Feb 24, 2014 2.933 2.977 2.926 2.951 363,469 +0.00(+0.12%)
Feb 21, 2014 2.926 2.962 2.922 2.948 433,940 +0.02(+0.62%)
Feb 20, 2014 2.882 2.940 2.882 2.929 467,127 +0.05(+1.65%)
Feb 19, 2014 2.908 2.940 2.882 2.882 441,072 -0.03(-0.88%)
Feb 18, 2014 2.867 2.955 2.860 2.908 735,317 +0.05(+1.66%)
Feb 14, 2014 2.878 2.860 2.860 2.860 448,707 -0.01(-0.25%)
Feb 13, 2014 2.842 2.875 2.828 2.867 493,690 +0.01(+0.51%)
Feb 12, 2014 2.799 2.867 2.795 2.853 964,670 +0.11(+3.96%)
Feb 11, 2014 2.690 2.766 2.690 2.744 583,814 +0.05(+1.88%)
Feb 10, 2014 2.693 2.722 2.664 2.693 873,489 +0.01(+0.27%)
Feb 07, 2014 2.701 2.712 2.679 2.686 499,277 +0.00(+0.00%)
Feb 06, 2014 2.751 2.769 2.679 2.686 1,073,668 -0.05(-1.85%)
Feb 05, 2014 2.896 2.896 2.737 2.737 1,141,919 -0.16(-5.39%)
Feb 04, 2014 2.857 2.900 2.828 2.893 850,024 +0.04(+1.27%)
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.