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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2014 2.994 3.012 2.965 2.998 391,582 +0.02(+0.62%)
Feb 27, 2014 2.939 2.983 2.921 2.979 346,175 +0.04(+1.37%)
Feb 26, 2014 2.924 2.957 2.913 2.939 362,720 +0.02(+0.63%)
Feb 25, 2014 2.979 2.983 2.906 2.921 594,604 -0.05(-1.61%)
Feb 24, 2014 2.950 2.994 2.943 2.968 361,394 +0.00(+0.12%)
Feb 21, 2014 2.943 2.979 2.939 2.965 431,462 +0.02(+0.62%)
Feb 20, 2014 2.899 2.957 2.899 2.946 464,459 +0.05(+1.65%)
Feb 19, 2014 2.924 2.957 2.899 2.899 438,553 -0.03(-0.88%)
Feb 18, 2014 2.884 2.972 2.877 2.924 731,118 +0.05(+1.66%)
Feb 14, 2014 2.895 2.877 2.877 2.877 446,145 -0.01(-0.25%)
Feb 13, 2014 2.858 2.891 2.844 2.884 490,871 +0.01(+0.51%)
Feb 12, 2014 2.815 2.884 2.811 2.869 959,161 +0.11(+3.96%)
Feb 11, 2014 2.705 2.782 2.705 2.760 580,481 +0.05(+1.88%)
Feb 10, 2014 2.709 2.738 2.680 2.709 868,501 +0.01(+0.27%)
Feb 07, 2014 2.716 2.727 2.694 2.702 496,426 +0.00(+0.00%)
Feb 06, 2014 2.767 2.785 2.694 2.702 1,067,537 -0.05(-1.85%)
Feb 05, 2014 2.913 2.913 2.753 2.753 1,135,399 -0.16(-5.39%)
Feb 04, 2014 2.873 2.917 2.844 2.909 845,170 +0.04(+1.27%)
Feb 03, 2014 2.949 2.979 2.833 2.873 998,321 -0.09(-3.07%)
Jan 31, 2014 2.971 3.018 2.957 2.964 532,804 -0.05(-1.57%)
Jan 30, 2014 2.960 3.037 2.939 3.011 472,234 +0.07(+2.23%)
Jan 29, 2014 3.001 3.001 2.939 2.946 495,381 -0.07(-2.30%)
Jan 28, 2014 2.939 3.044 2.880 3.015 834,649 +0.09(+2.99%)
Jan 27, 2014 3.008 3.033 2.887 2.928 1,129,340 -0.06(-1.95%)
Jan 24, 2014 3.048 3.073 2.971 2.986 722,166 -0.05(-1.80%)
Jan 23, 2014 3.095 3.099 3.026 3.041 1,218,872 +0.04(+1.34%)
Jan 22, 2014 2.990 3.004 2.979 3.001 341,045 +0.01(+0.49%)
Jan 21, 2014 2.975 2.990 2.953 2.986 647,442 +0.04(+1.24%)
Jan 17, 2014 2.964 2.949 2.949 2.949 405,395 +0.00(+0.00%)
Jan 16, 2014 2.939 2.968 2.939 2.949 495,076 +0.00(+0.12%)
Jan 15, 2014 2.931 2.964 2.931 2.946 428,952 +0.01(+0.49%)
Jan 14, 2014 2.921 2.946 2.910 2.931 485,233 +0.02(+0.75%)
Jan 13, 2014 2.921 2.935 2.899 2.910 506,247 -0.00(-0.12%)
Jan 10, 2014 2.928 2.939 2.906 2.913 437,897 -0.00(-0.12%)
Jan 09, 2014 2.939 2.939 2.902 2.917 1,005,460 +0.00(+0.12%)
Jan 08, 2014 2.870 2.917 2.863 2.913 890,737 +0.06(+2.03%)
Jan 07, 2014 2.913 2.928 2.845 2.855 907,805 -0.05(-1.87%)
Jan 06, 2014 2.924 2.924 2.895 2.910 691,123 +0.01(+0.25%)
Jan 03, 2014 2.906 2.906 2.892 2.902 460,696 -0.01(-0.25%)
Jan 02, 2014 2.924 2.928 2.892 2.910 793,922 -0.01(-0.25%)
Dec 31, 2013 2.881 2.917 2.917 2.917 1,101,139 +0.05(+1.77%)
Dec 30, 2013 2.866 2.892 2.859 2.866 791,018 +0.01(+0.51%)
Dec 27, 2013 2.859 2.863 2.830 2.852 379,612 +0.01(+0.25%)
Dec 26, 2013 2.816 2.859 2.816 2.845 656,386 +0.02(+0.77%)
Dec 24, 2013 2.801 2.830 2.801 2.823 367,145 +0.02(+0.64%)
Dec 23, 2013 2.776 2.823 2.775 2.805 736,984 +0.03(+1.04%)
Dec 20, 2013 2.808 2.808 2.776 2.776 1,546,342 -0.02(-0.65%)
Dec 19, 2013 2.812 2.812 2.787 2.794 479,964 -0.01(-0.52%)
Dec 18, 2013 2.808 2.852 2.794 2.808 1,101,509 +0.00(+0.13%)
Dec 17, 2013 2.808 2.808 2.790 2.805 522,586 +0.00(+0.13%)
Dec 16, 2013 2.794 2.808 2.774 2.801 758,747 +0.03(+1.18%)
Dec 13, 2013 2.750 2.790 2.714 2.769 674,610 +0.02(+0.79%)
Dec 12, 2013 2.718 2.750 2.718 2.747 729,609 +0.04(+1.47%)
Dec 11, 2013 2.725 2.725 2.696 2.707 462,138 -0.00(-0.13%)
Dec 10, 2013 2.707 2.711 2.685 2.711 611,334 +0.01(+0.27%)
Dec 09, 2013 2.693 2.711 2.685 2.703 659,582 +0.00(+0.00%)
Dec 06, 2013 2.739 2.739 2.700 2.703 0 -0.01(-0.26%)
Dec 05, 2013 2.707 2.714 2.696 2.711 0 +0.00(+0.13%)
Dec 04, 2013 2.707 2.725 2.696 2.707 0 -0.01(-0.26%)
Dec 03, 2013 2.725 2.729 2.700 2.714 0 -0.01(-0.40%)
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.