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

Gladstone Investment (NQ: GAIN )

13.94 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2014 3.051 3.073 3.040 3.062 540,285 +0.02(+0.61%)
Mar 28, 2014 3.036 3.058 3.006 3.043 386,262 +0.02(+0.61%)
Mar 27, 2014 3.036 3.047 3.017 3.025 420,506 -0.01(-0.37%)
Mar 26, 2014 3.077 3.077 3.036 3.036 520,581 -0.03(-0.97%)
Mar 25, 2014 3.058 3.084 3.051 3.066 1,328,193 -0.00(-0.12%)
Mar 24, 2014 3.066 3.073 3.054 3.069 504,267 +0.00(+0.12%)
Mar 21, 2014 3.073 3.073 3.036 3.066 1,099,444 -0.01(-0.24%)
Mar 20, 2014 3.029 3.077 3.029 3.073 414,834 +0.03(+1.10%)
Mar 19, 2014 3.051 3.069 3.006 3.040 549,946 +0.00(+0.00%)
Mar 18, 2014 3.054 3.077 3.032 3.040 674,233 -0.03(-0.85%)
Mar 17, 2014 3.058 3.077 3.043 3.066 402,436 +0.02(+0.61%)
Mar 14, 2014 3.032 3.058 3.025 3.047 349,134 +0.00(+0.00%)
Mar 13, 2014 3.047 3.080 3.032 3.047 528,976 -0.00(-0.12%)
Mar 12, 2014 3.018 3.051 3.014 3.051 889,480 +0.04(+1.47%)
Mar 11, 2014 3.010 3.029 2.996 3.007 434,211 -0.00(-0.12%)
Mar 10, 2014 3.043 3.051 2.999 3.010 558,959 -0.02(-0.73%)
Mar 07, 2014 3.025 3.054 2.999 3.032 853,428 +0.03(+0.86%)
Mar 06, 2014 3.010 3.025 2.982 3.007 387,994 +0.01(+0.37%)
Mar 05, 2014 2.988 3.018 2.981 2.996 754,768 +0.01(+0.25%)
Mar 04, 2014 3.029 3.054 2.985 2.988 1,033,117 -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.