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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 30, 2014 2.911 2.922 2.873 2.888 532,653 -0.00(-0.13%)
May 29, 2014 2.900 2.937 2.877 2.892 478,662 +0.01(+0.26%)
May 28, 2014 2.862 2.892 2.862 2.885 380,192 +0.01(+0.39%)
May 27, 2014 2.903 2.944 2.851 2.873 699,144 -0.04(-1.28%)
May 23, 2014 2.840 2.911 2.911 2.911 560,417 +0.00(+0.13%)
May 22, 2014 2.873 2.929 2.858 2.907 314,626 +0.04(+1.30%)
May 21, 2014 2.862 2.881 2.843 2.870 316,041 +0.02(+0.66%)
May 20, 2014 2.873 2.896 2.843 2.851 507,681 -0.04(-1.29%)
May 19, 2014 2.862 2.907 2.847 2.888 512,078 +0.03(+1.05%)
May 16, 2014 2.877 2.929 2.843 2.858 563,286 -0.03(-0.91%)
May 15, 2014 2.873 2.896 2.844 2.885 645,077 +0.01(+0.39%)
May 14, 2014 2.911 2.977 2.873 2.873 994,797 -0.04(-1.52%)
May 13, 2014 2.944 2.977 2.896 2.918 472,921 -0.02(-0.63%)
May 12, 2014 2.918 2.977 2.904 2.936 677,275 +0.04(+1.41%)
May 09, 2014 2.888 2.903 2.873 2.896 264,955 +0.01(+0.51%)
May 08, 2014 2.873 2.914 2.870 2.881 534,544 +0.00(+0.13%)
May 07, 2014 2.892 2.911 2.873 2.877 379,631 -0.01(-0.39%)
May 06, 2014 2.918 2.959 2.888 2.888 421,614 -0.04(-1.52%)
May 05, 2014 2.914 2.944 2.892 2.933 431,304 +0.01(+0.38%)
May 02, 2014 2.933 2.966 2.903 2.922 386,311 +0.01(+0.25%)
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.