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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 2.912 2.923 2.875 2.890 532,382 -0.00(-0.13%)
May 29, 2014 2.901 2.938 2.879 2.894 478,417 +0.01(+0.26%)
May 28, 2014 2.864 2.894 2.864 2.886 379,998 +0.01(+0.39%)
May 27, 2014 2.905 2.946 2.852 2.875 698,787 -0.04(-1.28%)
May 23, 2014 2.841 2.912 2.912 2.912 560,131 +0.00(+0.13%)
May 22, 2014 2.875 2.931 2.860 2.908 314,465 +0.04(+1.30%)
May 21, 2014 2.864 2.882 2.845 2.871 315,880 +0.02(+0.66%)
May 20, 2014 2.875 2.897 2.845 2.852 507,422 -0.04(-1.29%)
May 19, 2014 2.864 2.908 2.849 2.890 511,817 +0.03(+1.05%)
May 16, 2014 2.879 2.931 2.845 2.860 562,999 -0.03(-0.91%)
May 15, 2014 2.875 2.897 2.845 2.886 644,748 +0.01(+0.39%)
May 14, 2014 2.912 2.979 2.875 2.875 994,290 -0.04(-1.52%)
May 13, 2014 2.945 2.979 2.897 2.919 472,679 -0.02(-0.63%)
May 12, 2014 2.919 2.979 2.905 2.938 676,929 +0.04(+1.41%)
May 09, 2014 2.890 2.905 2.875 2.897 264,820 +0.01(+0.51%)
May 08, 2014 2.875 2.916 2.871 2.882 534,272 +0.00(+0.13%)
May 07, 2014 2.893 2.912 2.875 2.879 379,437 -0.01(-0.39%)
May 06, 2014 2.919 2.960 2.890 2.890 421,399 -0.04(-1.52%)
May 05, 2014 2.916 2.945 2.893 2.934 431,084 +0.01(+0.38%)
May 02, 2014 2.934 2.968 2.905 2.923 386,114 +0.01(+0.25%)
May 01, 2014 2.931 2.959 2.893 2.916 562,838 +0.00(+0.00%)
Apr 30, 2014 2.875 2.923 2.871 2.916 505,077 +0.03(+1.16%)
Apr 29, 2014 2.890 2.912 2.875 2.882 315,834 -0.01(-0.26%)
Apr 28, 2014 2.908 2.933 2.879 2.890 454,567 -0.02(-0.64%)
Apr 25, 2014 2.927 2.953 2.901 2.908 369,476 -0.03(-0.89%)
Apr 24, 2014 2.964 2.968 2.923 2.934 205,878 -0.01(-0.50%)
Apr 23, 2014 2.949 2.982 2.916 2.949 351,819 -0.00(-0.13%)
Apr 22, 2014 2.912 2.979 2.893 2.953 580,201 +0.04(+1.40%)
Apr 21, 2014 2.916 2.945 2.905 2.912 299,177 -0.01(-0.25%)
Apr 17, 2014 2.919 2.919 2.919 2.919 412,177 +0.00(+0.00%)
Apr 16, 2014 2.893 2.931 2.882 2.919 366,055 +0.03(+1.16%)
Apr 15, 2014 2.897 2.927 2.849 2.886 414,184 +0.00(+0.00%)
Apr 14, 2014 2.882 2.904 2.860 2.886 457,122 +0.04(+1.29%)
Apr 11, 2014 2.831 2.871 2.827 2.849 613,398 -0.02(-0.77%)
Apr 10, 2014 2.978 2.996 2.847 2.871 1,358,916 -0.12(-3.94%)
Apr 09, 2014 2.996 3.016 2.974 2.989 486,892 -0.01(-0.25%)
Apr 08, 2014 3.019 3.033 2.996 2.996 570,474 -0.01(-0.25%)
Apr 07, 2014 3.044 3.044 2.985 3.004 686,706 -0.04(-1.33%)
Apr 04, 2014 3.089 3.089 3.004 3.044 777,701 -0.04(-1.19%)
Apr 03, 2014 3.077 3.085 3.055 3.081 428,949 +0.01(+0.36%)
Apr 02, 2014 3.063 3.077 3.041 3.070 471,487 +0.00(+0.12%)
Apr 01, 2014 3.048 3.074 3.037 3.066 410,555 +0.02(+0.73%)
Mar 31, 2014 3.033 3.055 3.022 3.044 543,388 +0.02(+0.61%)
Mar 28, 2014 3.019 3.041 2.989 3.026 388,481 +0.02(+0.61%)
Mar 27, 2014 3.019 3.030 3.000 3.008 422,921 -0.01(-0.37%)
Mar 26, 2014 3.059 3.059 3.019 3.019 523,570 -0.03(-0.97%)
Mar 25, 2014 3.041 3.066 3.033 3.048 1,335,821 -0.00(-0.12%)
Mar 24, 2014 3.048 3.055 3.037 3.052 507,163 +0.00(+0.12%)
Mar 21, 2014 3.055 3.055 3.019 3.048 1,105,759 -0.01(-0.24%)
Mar 20, 2014 3.011 3.059 3.011 3.055 417,216 +0.03(+1.10%)
Mar 19, 2014 3.033 3.052 2.989 3.022 553,104 +0.00(+0.00%)
Mar 18, 2014 3.037 3.059 3.015 3.022 678,105 -0.03(-0.85%)
Mar 17, 2014 3.041 3.059 3.026 3.048 404,747 +0.02(+0.61%)
Mar 14, 2014 3.015 3.041 3.008 3.030 351,139 +0.00(+0.00%)
Mar 13, 2014 3.030 3.063 3.015 3.030 532,013 -0.00(-0.12%)
Mar 12, 2014 3.000 3.033 2.997 3.033 894,588 +0.04(+1.47%)
Mar 11, 2014 2.993 3.011 2.978 2.989 436,704 -0.00(-0.12%)
Mar 10, 2014 3.026 3.033 2.982 2.993 562,169 -0.02(-0.73%)
Mar 07, 2014 3.008 3.037 2.982 3.015 858,329 +0.03(+0.86%)
Mar 06, 2014 2.993 3.008 2.965 2.989 390,223 +0.01(+0.37%)
Mar 05, 2014 2.971 3.000 2.964 2.978 759,103 +0.01(+0.25%)
Mar 04, 2014 3.011 3.037 2.968 2.971 1,039,051 -0.03(-0.97%)
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.