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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2013 2.828 2.864 2.864 2.864 1,121,662 +0.05(+1.77%)
Dec 30, 2013 2.814 2.839 2.807 2.814 805,762 +0.01(+0.51%)
Dec 27, 2013 2.807 2.810 2.778 2.800 386,688 +0.01(+0.25%)
Dec 26, 2013 2.764 2.807 2.764 2.792 668,620 +0.02(+0.77%)
Dec 24, 2013 2.750 2.778 2.750 2.771 373,988 +0.02(+0.65%)
Dec 23, 2013 2.725 2.771 2.725 2.753 750,720 +0.03(+1.04%)
Dec 20, 2013 2.757 2.757 2.725 2.725 1,575,163 -0.02(-0.65%)
Dec 19, 2013 2.760 2.760 2.736 2.743 488,909 -0.01(-0.52%)
Dec 18, 2013 2.757 2.800 2.743 2.757 1,122,040 +0.00(+0.13%)
Dec 17, 2013 2.757 2.757 2.739 2.753 532,326 +0.00(+0.13%)
Dec 16, 2013 2.743 2.757 2.724 2.750 772,889 +0.03(+1.18%)
Dec 13, 2013 2.700 2.739 2.665 2.718 687,183 +0.02(+0.79%)
Dec 12, 2013 2.668 2.700 2.668 2.697 743,207 +0.04(+1.47%)
Dec 11, 2013 2.675 2.675 2.647 2.657 470,751 -0.00(-0.13%)
Dec 10, 2013 2.657 2.661 2.636 2.661 622,728 +0.01(+0.27%)
Dec 09, 2013 2.643 2.661 2.636 2.654 671,876 +0.00(+0.00%)
Dec 06, 2013 2.689 2.689 2.650 2.654 0 -0.01(-0.26%)
Dec 05, 2013 2.657 2.665 2.647 2.661 0 +0.00(+0.13%)
Dec 04, 2013 2.657 2.675 2.647 2.657 0 -0.01(-0.26%)
Dec 03, 2013 2.675 2.679 2.650 2.665 0 -0.01(-0.40%)
Dec 02, 2013 2.693 2.707 2.650 2.675 2,268,904 +0.00(+0.00%)
Nov 29, 2013 2.675 2.679 2.661 2.675 0 +0.02(+0.66%)
Nov 27, 2013 2.672 2.677 2.647 2.657 0 -0.00(-0.13%)
Nov 26, 2013 2.633 2.682 2.623 2.661 0 +0.03(+1.07%)
Nov 25, 2013 2.605 2.640 2.605 2.633 1,303,902 +0.03(+1.22%)
Nov 22, 2013 2.605 2.608 2.598 2.601 0 +0.00(+0.14%)
Nov 21, 2013 2.601 2.608 2.584 2.598 899,781 +0.01(+0.55%)
Nov 20, 2013 2.591 2.601 2.552 2.583 550,905 -0.00(-0.14%)
Nov 19, 2013 2.583 2.601 2.583 2.587 386,884 +0.00(+0.00%)
Nov 18, 2013 2.580 2.608 2.580 2.587 0 +0.01(+0.27%)
Nov 15, 2013 2.573 2.587 2.562 2.580 0 +0.00(+0.00%)
Nov 14, 2013 2.583 2.601 2.573 2.580 423,462 +0.02(+0.97%)
Nov 12, 2013 2.552 2.590 2.548 2.555 0 +0.00(+0.01%)
Nov 11, 2013 2.545 2.566 2.531 2.555 0 +0.02(+0.81%)
Nov 08, 2013 2.514 2.541 2.514 2.534 0 +0.02(+0.83%)
Nov 07, 2013 2.500 2.527 2.493 2.514 591,533 +0.03(+1.40%)
Nov 06, 2013 2.465 2.489 2.458 2.479 295,047 +0.02(+0.99%)
Nov 05, 2013 2.468 2.482 2.448 2.455 0 -0.00(-0.14%)
Nov 04, 2013 2.458 2.479 2.441 2.458 257,208 +0.00(+0.00%)
Nov 01, 2013 2.465 2.496 2.430 2.458 0 +0.00(+0.14%)
Oct 31, 2013 2.521 2.527 2.451 2.455 0 -0.06(-2.21%)
Oct 30, 2013 2.527 2.538 2.507 2.510 380,527 -0.01(-0.55%)
Oct 29, 2013 2.503 2.548 2.500 2.524 0 +0.01(+0.41%)
Oct 28, 2013 2.524 2.531 2.486 2.514 0 -0.00(-0.14%)
Oct 25, 2013 2.527 2.541 2.507 2.517 0 -0.01(-0.28%)
Oct 24, 2013 2.521 2.527 2.507 2.524 460,301 +0.00(+0.14%)
Oct 23, 2013 2.493 2.527 2.493 2.521 0 +0.02(+0.83%)
Oct 22, 2013 2.534 2.534 2.486 2.500 603,521 -0.02(-0.69%)
Oct 21, 2013 2.545 2.548 2.503 2.517 1,033,847 -0.02(-0.68%)
Oct 18, 2013 2.527 2.548 2.507 2.534 1,228,227 +0.03(+1.11%)
Oct 17, 2013 2.479 2.514 2.465 2.507 1,373,664 +0.03(+1.11%)
Oct 16, 2013 2.469 2.493 2.462 2.479 427,253 +0.02(+0.70%)
Oct 15, 2013 2.472 2.472 2.448 2.462 406,136 -0.00(-0.14%)
Oct 14, 2013 2.465 2.469 2.445 2.465 403,505 +0.00(+0.00%)
Oct 11, 2013 2.458 2.476 2.446 2.465 0 +0.02(+0.70%)
Oct 10, 2013 2.431 2.462 2.414 2.448 503,479 +0.04(+1.86%)
Oct 09, 2013 2.359 2.445 2.359 2.403 769,212 +0.06(+2.65%)
Oct 08, 2013 2.355 2.359 2.341 2.341 290,479 -0.01(-0.58%)
Oct 07, 2013 2.359 2.386 2.352 2.355 0 -0.02(-0.73%)
Oct 04, 2013 2.369 2.410 2.341 2.372 0 +0.01(+0.29%)
Oct 03, 2013 2.407 2.410 2.365 2.365 0 -0.04(-1.58%)
Oct 02, 2013 2.424 2.441 2.386 2.403 244,993 -0.03(-1.13%)
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.