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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2014 2.766 2.806 2.806 2.806 679,440 +0.04(+1.30%)
Dec 30, 2014 2.742 2.786 2.714 2.770 399,545 +0.01(+0.29%)
Dec 29, 2014 2.738 2.762 2.738 2.762 298,527 +0.02(+0.58%)
Dec 26, 2014 2.738 2.758 2.726 2.746 294,264 +0.01(+0.29%)
Dec 24, 2014 2.750 2.738 2.738 2.738 248,928 -0.02(-0.87%)
Dec 23, 2014 2.726 2.764 2.722 2.762 541,193 -0.03(-1.15%)
Dec 22, 2014 2.778 2.798 2.751 2.794 325,680 +0.02(+0.58%)
Dec 19, 2014 2.798 2.798 2.750 2.778 197,850 -0.02(-0.57%)
Dec 18, 2014 2.778 2.798 2.758 2.794 200,422 +0.03(+1.16%)
Dec 17, 2014 2.742 2.778 2.726 2.762 305,037 +0.01(+0.29%)
Dec 16, 2014 2.731 2.766 2.707 2.754 397,896 +0.02(+0.72%)
Dec 15, 2014 2.742 2.770 2.715 2.735 322,881 -0.01(-0.43%)
Dec 12, 2014 2.762 2.782 2.746 2.746 305,253 -0.02(-0.71%)
Dec 11, 2014 2.790 2.800 2.762 2.766 226,046 -0.02(-0.57%)
Dec 10, 2014 2.810 2.819 2.778 2.782 165,550 -0.02(-0.70%)
Dec 09, 2014 2.802 2.802 2.742 2.802 288,350 +0.00(+0.00%)
Dec 08, 2014 2.881 2.885 2.786 2.802 519,202 -0.08(-2.74%)
Dec 05, 2014 2.885 2.903 2.877 2.881 180,628 -0.01(-0.41%)
Dec 04, 2014 2.881 2.920 2.881 2.892 157,949 +0.00(+0.00%)
Dec 03, 2014 2.900 2.904 2.888 2.892 206,505 +0.00(+0.14%)
Dec 02, 2014 2.892 2.908 2.881 2.888 144,510 +0.00(+0.14%)
Dec 01, 2014 2.920 2.920 2.885 2.885 195,517 -0.02(-0.81%)
Nov 28, 2014 2.916 2.928 2.904 2.908 148,824 +0.00(+0.14%)
Nov 26, 2014 2.900 2.904 2.904 2.904 240,496 +0.01(+0.41%)
Nov 25, 2014 2.904 2.904 2.881 2.892 210,651 +0.00(+0.14%)
Nov 24, 2014 2.892 2.912 2.881 2.888 192,655 +0.01(+0.27%)
Nov 21, 2014 2.900 2.904 2.873 2.881 134,774 -0.01(-0.41%)
Nov 20, 2014 2.892 2.900 2.873 2.892 224,366 +0.01(+0.27%)
Nov 19, 2014 2.904 2.908 2.881 2.885 191,781 -0.02(-0.68%)
Nov 18, 2014 2.877 2.910 2.877 2.904 255,162 +0.03(+0.96%)
Nov 17, 2014 2.885 2.892 2.877 2.877 171,224 -0.02(-0.55%)
Nov 14, 2014 2.912 2.920 2.881 2.892 207,610 -0.01(-0.41%)
Nov 13, 2014 2.869 2.959 2.869 2.904 535,570 +0.02(+0.82%)
Nov 12, 2014 2.873 2.881 2.861 2.881 235,689 +0.02(+0.68%)
Nov 11, 2014 2.881 2.881 2.861 2.861 154,130 -0.02(-0.54%)
Nov 10, 2014 2.877 2.884 2.857 2.877 217,500 +0.01(+0.27%)
Nov 07, 2014 2.849 2.888 2.841 2.869 242,488 +0.02(+0.55%)
Nov 06, 2014 2.861 2.877 2.853 2.853 149,998 -0.01(-0.27%)
Nov 05, 2014 2.869 2.877 2.843 2.861 144,840 +0.00(+0.00%)
Nov 04, 2014 2.849 2.861 2.830 2.861 126,073 -0.00(-0.14%)
Nov 03, 2014 2.888 2.888 2.853 2.865 132,691 -0.01(-0.41%)
Oct 31, 2014 2.857 2.877 2.830 2.877 247,121 +0.03(+0.96%)
Oct 30, 2014 2.857 2.861 2.822 2.849 135,381 -0.01(-0.27%)
Oct 29, 2014 2.830 2.853 2.830 2.857 197,612 +0.00(+0.14%)
Oct 28, 2014 2.865 2.877 2.845 2.853 227,010 +0.01(+0.28%)
Oct 27, 2014 2.857 2.849 2.849 2.845 192,762 -0.00(-0.14%)
Oct 24, 2014 2.841 2.865 2.838 2.849 131,950 +0.00(+0.14%)
Oct 23, 2014 2.884 2.888 2.838 2.845 209,010 -0.03(-1.09%)
Oct 22, 2014 2.884 2.884 2.830 2.877 213,001 -0.01(-0.27%)
Oct 21, 2014 2.881 2.888 2.857 2.884 226,466 -0.00(-0.14%)
Oct 20, 2014 2.814 2.888 2.814 2.888 252,295 +0.06(+2.07%)
Oct 17, 2014 2.756 2.849 2.756 2.830 496,310 +0.08(+2.97%)
Oct 16, 2014 2.639 2.756 2.624 2.748 444,670 +0.09(+3.36%)
Oct 15, 2014 2.659 2.705 2.608 2.659 1,112,471 -0.01(-0.44%)
Oct 14, 2014 2.698 2.725 2.639 2.671 758,072 -0.03(-1.01%)
Oct 13, 2014 2.744 2.756 2.686 2.698 532,298 -0.03(-1.28%)
Oct 10, 2014 2.779 2.799 2.717 2.733 543,961 -0.07(-2.49%)
Oct 09, 2014 2.834 2.849 2.779 2.803 535,699 -0.05(-1.63%)
Oct 08, 2014 2.857 2.857 2.803 2.849 304,223 +0.02(+0.55%)
Oct 07, 2014 2.818 2.834 2.803 2.834 139,681 +0.00(+0.14%)
Oct 06, 2014 2.869 2.869 2.814 2.830 182,222 -0.02(-0.55%)
Oct 03, 2014 2.803 2.857 2.787 2.845 225,545 +0.04(+1.52%)
Oct 02, 2014 2.768 2.803 2.752 2.803 343,923 +0.04(+1.40%)
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.