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

Gladstone Investment (NQ: GAIN )

14.21 -0.03 (-0.22%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 2, 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 (%)
Apr 30, 2014 2.908 2.957 2.904 2.949 499,365 +0.03(+1.16%)
Apr 29, 2014 2.923 2.945 2.908 2.915 312,262 -0.01(-0.26%)
Apr 28, 2014 2.942 2.967 2.912 2.923 449,427 -0.02(-0.64%)
Apr 25, 2014 2.960 2.987 2.934 2.942 365,298 -0.03(-0.88%)
Apr 24, 2014 2.998 3.002 2.957 2.968 203,550 -0.02(-0.50%)
Apr 23, 2014 2.983 3.017 2.949 2.983 347,841 -0.00(-0.13%)
Apr 22, 2014 2.945 3.013 2.927 2.987 573,640 +0.04(+1.40%)
Apr 21, 2014 2.949 2.979 2.938 2.945 295,794 -0.01(-0.25%)
Apr 17, 2014 2.953 2.953 2.953 2.953 407,516 +0.00(+0.00%)
Apr 16, 2014 2.927 2.964 2.915 2.953 361,916 +0.03(+1.16%)
Apr 15, 2014 2.930 2.960 2.882 2.919 409,501 +0.00(+0.00%)
Apr 14, 2014 2.915 2.938 2.893 2.919 451,953 +0.04(+1.29%)
Apr 11, 2014 2.863 2.904 2.859 2.882 606,461 -0.02(-0.77%)
Apr 10, 2014 3.012 3.031 2.880 2.904 1,343,550 -0.12(-3.94%)
Apr 09, 2014 3.031 3.051 3.008 3.023 481,386 -0.01(-0.25%)
Apr 08, 2014 3.053 3.068 3.031 3.031 564,023 -0.01(-0.25%)
Apr 07, 2014 3.079 3.079 3.020 3.038 678,940 -0.04(-1.33%)
Apr 04, 2014 3.124 3.124 3.038 3.079 768,907 -0.04(-1.19%)
Apr 03, 2014 3.113 3.120 3.090 3.116 424,098 +0.01(+0.36%)
Apr 02, 2014 3.098 3.113 3.075 3.105 466,155 +0.00(+0.12%)
Apr 01, 2014 3.083 3.109 3.072 3.102 405,913 +0.02(+0.73%)
Mar 31, 2014 3.068 3.090 3.057 3.079 537,243 +0.02(+0.61%)
Mar 28, 2014 3.053 3.075 3.023 3.061 384,088 +0.02(+0.61%)
Mar 27, 2014 3.053 3.064 3.034 3.042 418,138 -0.01(-0.37%)
Mar 26, 2014 3.094 3.094 3.053 3.053 517,650 -0.03(-0.97%)
Mar 25, 2014 3.075 3.102 3.068 3.083 1,320,715 -0.00(-0.12%)
Mar 24, 2014 3.083 3.090 3.072 3.087 501,428 +0.00(+0.12%)
Mar 21, 2014 3.090 3.090 3.053 3.083 1,093,255 -0.01(-0.24%)
Mar 20, 2014 3.046 3.094 3.046 3.090 412,498 +0.03(+1.10%)
Mar 19, 2014 3.068 3.087 3.023 3.057 546,850 +0.00(+0.00%)
Mar 18, 2014 3.072 3.094 3.049 3.057 670,437 -0.03(-0.85%)
Mar 17, 2014 3.075 3.094 3.061 3.083 400,170 +0.02(+0.61%)
Mar 14, 2014 3.049 3.075 3.042 3.064 347,169 +0.00(+0.00%)
Mar 13, 2014 3.064 3.098 3.049 3.064 525,997 -0.00(-0.12%)
Mar 12, 2014 3.035 3.068 3.031 3.068 884,472 +0.04(+1.47%)
Mar 11, 2014 3.027 3.046 3.013 3.024 431,766 -0.00(-0.12%)
Mar 10, 2014 3.061 3.068 3.016 3.027 555,812 -0.02(-0.73%)
Mar 07, 2014 3.042 3.072 3.016 3.050 848,623 +0.03(+0.86%)
Mar 06, 2014 3.027 3.042 2.998 3.024 385,810 +0.01(+0.37%)
Mar 05, 2014 3.005 3.035 2.998 3.013 750,519 +0.01(+0.25%)
Mar 04, 2014 3.046 3.072 3.001 3.005 1,027,301 -0.03(-0.97%)
Mar 03, 2014 3.016 3.079 3.013 3.035 768,328 +0.02(+0.61%)
Feb 28, 2014 3.013 3.031 2.984 3.016 389,178 +0.02(+0.62%)
Feb 27, 2014 2.957 3.001 2.939 2.998 344,050 +0.04(+1.37%)
Feb 26, 2014 2.942 2.976 2.931 2.957 360,493 +0.02(+0.63%)
Feb 25, 2014 2.998 3.001 2.924 2.939 590,954 -0.05(-1.61%)
Feb 24, 2014 2.968 3.013 2.961 2.987 359,176 +0.00(+0.12%)
Feb 21, 2014 2.961 2.998 2.957 2.983 428,814 +0.02(+0.62%)
Feb 20, 2014 2.916 2.976 2.916 2.964 461,609 +0.05(+1.65%)
Feb 19, 2014 2.942 2.976 2.916 2.916 435,862 -0.03(-0.88%)
Feb 18, 2014 2.902 2.990 2.894 2.942 726,631 +0.05(+1.66%)
Feb 14, 2014 2.913 2.894 2.894 2.894 443,407 -0.01(-0.25%)
Feb 13, 2014 2.876 2.909 2.861 2.902 487,859 +0.01(+0.51%)
Feb 12, 2014 2.832 2.902 2.828 2.887 953,275 +0.11(+3.96%)
Feb 11, 2014 2.722 2.799 2.722 2.777 576,918 +0.05(+1.88%)
Feb 10, 2014 2.726 2.755 2.696 2.726 863,171 +0.01(+0.27%)
Feb 07, 2014 2.733 2.744 2.711 2.718 493,379 +0.00(+0.00%)
Feb 06, 2014 2.784 2.802 2.711 2.718 1,060,986 -0.05(-1.85%)
Feb 05, 2014 2.931 2.931 2.770 2.770 1,128,431 -0.16(-5.39%)
Feb 04, 2014 2.891 2.935 2.861 2.927 839,983 +0.04(+1.27%)
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.