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 (%)
Aug 29, 2014 2.938 2.958 2.958 2.958 364,045 +0.03(+1.19%)
Aug 28, 2014 2.923 2.950 2.911 2.923 178,919 -0.02(-0.52%)
Aug 27, 2014 2.946 2.946 2.921 2.938 226,572 +0.00(+0.13%)
Aug 26, 2014 2.946 2.962 2.927 2.935 170,187 -0.00(-0.13%)
Aug 25, 2014 2.942 2.946 2.915 2.938 272,446 +0.01(+0.39%)
Aug 22, 2014 2.965 2.965 2.904 2.927 226,712 -0.04(-1.30%)
Aug 21, 2014 2.954 2.969 2.946 2.965 181,968 +0.02(+0.79%)
Aug 20, 2014 2.927 2.958 2.911 2.942 284,806 +0.02(+0.53%)
Aug 19, 2014 2.927 2.927 2.896 2.927 450,831 +0.00(+0.00%)
Aug 18, 2014 2.908 2.927 2.908 2.927 318,445 +0.02(+0.80%)
Aug 15, 2014 2.900 2.915 2.866 2.904 461,598 +0.03(+0.93%)
Aug 14, 2014 2.889 2.892 2.850 2.877 271,673 -0.01(-0.40%)
Aug 13, 2014 2.873 2.904 2.858 2.889 350,086 +0.02(+0.80%)
Aug 12, 2014 2.839 2.866 2.820 2.866 506,940 +0.06(+2.04%)
Aug 11, 2014 2.808 2.835 2.808 2.808 264,015 +0.01(+0.27%)
Aug 08, 2014 2.793 2.816 2.789 2.801 314,130 +0.01(+0.41%)
Aug 07, 2014 2.812 2.827 2.789 2.789 288,996 -0.01(-0.27%)
Aug 06, 2014 2.789 2.824 2.789 2.797 245,024 +0.01(+0.27%)
Aug 05, 2014 2.804 2.824 2.789 2.789 418,853 -0.01(-0.27%)
Aug 04, 2014 2.824 2.831 2.793 2.797 362,859 -0.03(-1.21%)
Aug 01, 2014 2.808 2.846 2.785 2.831 455,858 +0.04(+1.37%)
Jul 31, 2014 2.820 2.820 2.785 2.793 522,968 -0.02(-0.81%)
Jul 30, 2014 2.843 2.858 2.813 2.816 426,613 -0.03(-1.21%)
Jul 29, 2014 2.827 2.862 2.812 2.850 380,578 +0.01(+0.40%)
Jul 28, 2014 2.866 2.866 2.831 2.839 362,929 -0.00(-0.13%)
Jul 25, 2014 2.839 2.862 2.824 2.843 378,868 +0.00(+0.13%)
Jul 24, 2014 2.846 2.858 2.818 2.839 305,802 +0.01(+0.27%)
Jul 23, 2014 2.816 2.839 2.816 2.831 301,745 +0.02(+0.68%)
Jul 22, 2014 2.831 2.846 2.812 2.812 496,214 -0.00(-0.13%)
Jul 21, 2014 2.801 2.839 2.801 2.816 384,234 +0.01(+0.41%)
Jul 18, 2014 2.782 2.823 2.782 2.805 360,893 +0.02(+0.68%)
Jul 17, 2014 2.805 2.812 2.786 2.786 356,988 -0.02(-0.81%)
Jul 16, 2014 2.805 2.820 2.793 2.808 468,126 +0.02(+0.54%)
Jul 15, 2014 2.812 2.820 2.793 2.793 301,960 -0.01(-0.41%)
Jul 14, 2014 2.820 2.820 2.801 2.805 324,353 +0.00(+0.14%)
Jul 11, 2014 2.808 2.812 2.793 2.801 304,862 +0.00(+0.14%)
Jul 10, 2014 2.801 2.812 2.789 2.797 426,980 -0.02(-0.67%)
Jul 09, 2014 2.801 2.827 2.801 2.816 243,596 +0.02(+0.54%)
Jul 08, 2014 2.846 2.858 2.797 2.801 524,587 -0.05(-1.73%)
Jul 07, 2014 2.880 2.892 2.846 2.850 396,807 -0.03(-1.18%)
Jul 03, 2014 2.892 2.884 2.884 2.884 481,546 +0.00(+0.00%)
Jul 02, 2014 2.854 2.911 2.854 2.884 502,206 +0.03(+0.93%)
Jul 01, 2014 2.797 2.873 2.797 2.858 952,382 +0.05(+1.89%)
Jun 30, 2014 2.805 2.812 2.801 2.805 1,211,193 +0.01(+0.27%)
Jun 27, 2014 2.767 2.808 2.767 2.797 11,996,264 +0.02(+0.54%)
Jun 26, 2014 2.755 2.808 2.755 2.782 1,019,627 +0.02(+0.69%)
Jun 25, 2014 2.786 2.808 2.740 2.763 1,463,811 -0.03(-1.22%)
Jun 24, 2014 2.805 2.839 2.793 2.797 803,338 -0.02(-0.54%)
Jun 23, 2014 2.823 2.850 2.805 2.812 830,632 -0.01(-0.40%)
Jun 20, 2014 2.865 2.865 2.823 2.823 826,399 -0.02(-0.80%)
Jun 19, 2014 2.877 2.877 2.846 2.846 402,066 -0.02(-0.66%)
Jun 18, 2014 2.884 2.895 2.842 2.865 499,876 -0.00(-0.13%)
Jun 17, 2014 2.842 2.907 2.842 2.869 455,780 +0.02(+0.66%)
Jun 16, 2014 2.839 2.873 2.839 2.850 658,516 +0.00(+0.00%)
Jun 13, 2014 2.861 2.864 2.846 2.850 449,685 -0.02(-0.52%)
Jun 12, 2014 2.876 2.876 2.820 2.865 885,556 -0.01(-0.39%)
Jun 11, 2014 2.857 2.876 2.857 2.876 337,237 +0.00(+0.00%)
Jun 10, 2014 2.880 2.892 2.869 2.876 409,447 -0.03(-0.91%)
Jun 06, 2014 2.914 2.914 2.888 2.903 441,775 +0.01(+0.26%)
Jun 05, 2014 2.891 2.914 2.869 2.895 510,221 +0.02(+0.65%)
Jun 04, 2014 2.888 2.895 2.861 2.876 458,486 -0.02(-0.78%)
Jun 03, 2014 2.899 2.937 2.880 2.899 357,426 +0.00(+0.13%)
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.