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

Gladstone Investment (NQ: GAIN )

13.88 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2014 2.856 2.875 2.828 2.875 247,247 +0.03(+0.96%)
Oct 30, 2014 2.856 2.860 2.820 2.848 135,450 -0.01(-0.27%)
Oct 29, 2014 2.828 2.852 2.828 2.856 197,712 +0.00(+0.14%)
Oct 28, 2014 2.863 2.875 2.844 2.852 227,126 +0.01(+0.28%)
Oct 27, 2014 2.856 2.848 2.848 2.844 192,860 -0.00(-0.14%)
Oct 24, 2014 2.840 2.863 2.836 2.848 132,017 +0.00(+0.14%)
Oct 23, 2014 2.883 2.887 2.836 2.844 209,116 -0.03(-1.09%)
Oct 22, 2014 2.883 2.883 2.828 2.875 213,109 -0.01(-0.27%)
Oct 21, 2014 2.879 2.887 2.856 2.883 226,581 -0.00(-0.14%)
Oct 20, 2014 2.813 2.887 2.813 2.887 252,423 +0.06(+2.07%)
Oct 17, 2014 2.755 2.848 2.755 2.828 496,564 +0.08(+2.97%)
Oct 16, 2014 2.638 2.755 2.623 2.747 444,897 +0.09(+3.36%)
Oct 15, 2014 2.658 2.704 2.607 2.658 1,113,039 -0.01(-0.44%)
Oct 14, 2014 2.696 2.724 2.638 2.669 758,459 -0.03(-1.01%)
Oct 13, 2014 2.743 2.755 2.685 2.696 532,570 -0.03(-1.28%)
Oct 10, 2014 2.778 2.797 2.716 2.731 544,238 -0.07(-2.49%)
Oct 09, 2014 2.832 2.848 2.778 2.801 535,972 -0.05(-1.63%)
Oct 08, 2014 2.855 2.855 2.801 2.848 304,378 +0.02(+0.55%)
Oct 07, 2014 2.817 2.832 2.801 2.832 139,752 +0.00(+0.14%)
Oct 06, 2014 2.867 2.867 2.813 2.828 182,315 -0.02(-0.55%)
Oct 03, 2014 2.801 2.855 2.786 2.844 225,660 +0.04(+1.52%)
Oct 02, 2014 2.766 2.801 2.751 2.801 344,099 +0.04(+1.40%)
Oct 01, 2014 2.762 2.776 2.733 2.762 349,200 +0.00(+0.14%)
Sep 30, 2014 2.828 2.832 2.747 2.758 687,326 -0.06(-2.20%)
Sep 29, 2014 2.821 2.842 2.801 2.821 261,168 +0.00(+0.00%)
Sep 26, 2014 2.813 2.832 2.813 2.821 192,345 +0.01(+0.28%)
Sep 25, 2014 2.821 2.828 2.801 2.813 222,714 -0.02(-0.55%)
Sep 24, 2014 2.828 2.840 2.801 2.828 429,666 +0.00(+0.00%)
Sep 23, 2014 2.848 2.848 2.813 2.828 306,474 -0.02(-0.55%)
Sep 22, 2014 2.848 2.863 2.821 2.844 285,176 -0.00(-0.14%)
Sep 19, 2014 2.914 2.916 2.848 2.848 514,117 -0.07(-2.26%)
Sep 18, 2014 2.949 2.949 2.910 2.914 190,664 -0.03(-0.92%)
Sep 17, 2014 2.933 2.960 2.933 2.941 220,471 -0.00(-0.13%)
Sep 16, 2014 2.937 2.956 2.925 2.945 516,163 +0.02(+0.53%)
Sep 15, 2014 2.948 2.948 2.925 2.929 221,843 -0.01(-0.26%)
Sep 12, 2014 2.941 2.948 2.925 2.937 230,951 +0.00(+0.13%)
Sep 11, 2014 2.941 2.945 2.929 2.933 184,770 -0.02(-0.52%)
Sep 10, 2014 2.960 2.968 2.929 2.948 173,752 +0.00(+0.13%)
Sep 09, 2014 2.941 2.983 2.933 2.945 181,554 -0.01(-0.39%)
Sep 08, 2014 2.945 2.979 2.925 2.956 183,276 +0.01(+0.39%)
Sep 05, 2014 2.941 2.968 2.925 2.945 212,664 -0.02(-0.52%)
Sep 04, 2014 2.960 2.964 2.941 2.960 263,056 +0.02(+0.52%)
Sep 03, 2014 2.964 2.964 2.937 2.945 195,913 -0.00(-0.13%)
Sep 02, 2014 2.937 2.964 2.937 2.948 194,975 -0.01(-0.26%)
Aug 29, 2014 2.937 2.956 2.956 2.956 364,230 +0.03(+1.19%)
Aug 28, 2014 2.922 2.948 2.910 2.922 179,010 -0.02(-0.52%)
Aug 27, 2014 2.945 2.945 2.920 2.937 226,688 +0.00(+0.13%)
Aug 26, 2014 2.945 2.960 2.925 2.933 170,274 -0.00(-0.13%)
Aug 25, 2014 2.941 2.945 2.914 2.937 272,586 +0.01(+0.39%)
Aug 22, 2014 2.964 2.964 2.902 2.925 226,828 -0.04(-1.30%)
Aug 21, 2014 2.952 2.968 2.945 2.964 182,060 +0.02(+0.79%)
Aug 20, 2014 2.925 2.956 2.910 2.941 284,952 +0.02(+0.53%)
Aug 19, 2014 2.925 2.925 2.895 2.925 451,061 +0.00(+0.00%)
Aug 18, 2014 2.906 2.925 2.906 2.925 318,608 +0.02(+0.80%)
Aug 15, 2014 2.898 2.914 2.864 2.902 461,833 +0.03(+0.93%)
Aug 14, 2014 2.887 2.891 2.849 2.876 271,811 -0.01(-0.40%)
Aug 13, 2014 2.872 2.902 2.856 2.887 350,265 +0.02(+0.80%)
Aug 12, 2014 2.837 2.864 2.818 2.864 507,198 +0.06(+2.04%)
Aug 11, 2014 2.807 2.834 2.807 2.807 264,149 +0.01(+0.27%)
Aug 08, 2014 2.792 2.814 2.788 2.799 314,290 +0.01(+0.41%)
Aug 07, 2014 2.811 2.826 2.788 2.788 289,144 -0.01(-0.27%)
Aug 06, 2014 2.788 2.823 2.788 2.795 245,149 +0.01(+0.27%)
Aug 05, 2014 2.803 2.822 2.788 2.788 419,066 -0.01(-0.27%)
Aug 04, 2014 2.822 2.830 2.792 2.795 363,044 -0.03(-1.21%)
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.