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

Gladstone Investment (NQ: GAIN )

13.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 27, 2013 2.477 2.484 2.463 2.474 0 -0.01(-0.42%)
Sep 26, 2013 2.491 2.512 2.481 2.484 149,710 -0.01(-0.42%)
Sep 25, 2013 2.495 2.526 2.495 2.495 208,163 -0.01(-0.28%)
Sep 24, 2013 2.519 2.530 2.495 2.502 186,152 -0.02(-0.69%)
Sep 23, 2013 2.540 2.547 2.502 2.519 275,676 -0.03(-1.23%)
Sep 20, 2013 2.512 2.565 2.502 2.551 0 +0.04(+1.67%)
Sep 19, 2013 2.526 2.526 2.491 2.509 219,702 -0.01(-0.28%)
Sep 18, 2013 2.512 2.530 2.498 2.516 0 +0.00(+0.14%)
Sep 17, 2013 2.491 2.512 2.491 2.512 0 +0.01(+0.56%)
Sep 16, 2013 2.505 2.510 2.488 2.498 0 +0.01(+0.56%)
Sep 13, 2013 2.488 2.495 2.470 2.484 0 +0.01(+0.28%)
Sep 12, 2013 2.502 2.509 2.463 2.477 0 -0.02(-0.97%)
Sep 11, 2013 2.498 2.512 2.463 2.502 0 +0.00(+0.00%)
Sep 10, 2013 2.481 2.502 2.463 2.502 216,385 +0.04(+1.55%)
Sep 09, 2013 2.463 2.481 2.453 2.463 0 +0.03(+1.14%)
Sep 06, 2013 2.432 2.436 2.405 2.436 0 +0.00(+0.14%)
Sep 05, 2013 2.415 2.436 2.408 2.432 0 +0.01(+0.57%)
Sep 04, 2013 2.415 2.439 2.415 2.418 0 +0.02(+1.01%)
Sep 03, 2013 2.384 2.432 2.363 2.394 0 +0.02(+1.02%)
Aug 30, 2013 2.405 2.429 2.360 2.370 0 -0.03(-1.16%)
Aug 29, 2013 2.373 2.429 2.363 2.398 186,149 +0.02(+0.87%)
Aug 28, 2013 2.408 2.421 2.370 2.377 0 -0.05(-2.00%)
Aug 27, 2013 2.425 2.453 2.408 2.425 231,156 -0.01(-0.43%)
Aug 26, 2013 2.439 2.453 2.408 2.436 0 +0.00(+0.00%)
Aug 23, 2013 2.384 2.443 2.373 2.436 0 +0.06(+2.33%)
Aug 22, 2013 2.373 2.380 2.363 2.380 169,259 +0.02(+0.73%)
Aug 21, 2013 2.377 2.377 2.356 2.363 0 -0.02(-0.73%)
Aug 20, 2013 2.418 2.425 2.356 2.380 621,973 -0.05(-1.86%)
Aug 19, 2013 2.463 2.481 2.425 2.425 282,738 -0.05(-1.82%)
Aug 16, 2013 2.460 2.498 2.460 2.470 0 +0.00(+0.14%)
Aug 15, 2013 2.481 2.481 2.460 2.467 174,820 -0.02(-0.83%)
Aug 14, 2013 2.505 2.505 2.482 2.488 110,629 -0.01(-0.28%)
Aug 13, 2013 2.488 2.498 2.477 2.494 89,558 +0.01(+0.28%)
Aug 12, 2013 2.488 2.505 2.477 2.488 159,440 +0.00(+0.00%)
Aug 09, 2013 2.474 2.494 2.470 2.488 100,983 -0.00(-0.14%)
Aug 08, 2013 2.488 2.512 2.481 2.491 141,559 +0.01(+0.28%)
Aug 07, 2013 2.481 2.532 2.481 2.484 142,399 -0.01(-0.41%)
Aug 06, 2013 2.515 2.539 2.494 2.494 359,381 -0.02(-0.82%)
Aug 05, 2013 2.488 2.529 2.488 2.515 246,129 +0.02(+0.83%)
Aug 02, 2013 2.477 2.522 2.477 2.494 537,175 +0.01(+0.42%)
Aug 01, 2013 2.477 2.498 2.460 2.484 252,532 +0.01(+0.56%)
Jul 31, 2013 2.529 2.529 2.453 2.470 0 -0.04(-1.78%)
Jul 30, 2013 2.532 2.546 2.508 2.515 0 -0.02(-0.68%)
Jul 29, 2013 2.536 2.543 2.532 2.532 0 -0.01(-0.27%)
Jul 26, 2013 2.532 2.556 2.529 2.539 0 -0.00(-0.14%)
Jul 25, 2013 2.529 2.556 2.529 2.543 0 +0.00(+0.14%)
Jul 24, 2013 2.550 2.556 2.529 2.539 0 -0.01(-0.27%)
Jul 23, 2013 2.560 2.570 2.539 2.546 0 +0.00(+0.00%)
Jul 22, 2013 2.557 2.574 2.532 2.546 0 -0.02(-0.67%)
Jul 19, 2013 2.574 2.584 2.563 2.563 0 -0.01(-0.40%)
Jul 18, 2013 2.580 2.587 2.563 2.574 0 -0.01(-0.27%)
Jul 17, 2013 2.574 2.605 2.563 2.580 351,998 +0.02(+0.94%)
Jul 16, 2013 2.567 2.587 2.546 2.556 0 -0.02(-0.66%)
Jul 15, 2013 2.556 2.574 2.546 2.574 0 +0.03(+1.07%)
Jul 12, 2013 2.550 2.554 2.529 2.546 0 -0.01(-0.53%)
Jul 11, 2013 2.539 2.560 2.522 2.560 0 +0.02(+0.94%)
Jul 10, 2013 2.532 2.536 2.502 2.536 0 +0.01(+0.27%)
Jul 09, 2013 2.505 2.529 2.485 2.529 0 +0.03(+1.09%)
Jul 08, 2013 2.495 2.532 2.485 2.502 0 +0.00(+0.14%)
Jul 05, 2013 2.522 2.522 2.491 2.498 0 -0.00(-0.14%)
Jul 03, 2013 2.495 2.519 2.485 2.502 0 -0.00(-0.14%)
Jul 02, 2013 2.522 2.522 2.491 2.505 0 -0.02(-0.68%)
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.