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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2013 2.418 2.443 2.373 2.384 0 -0.03(-1.16%)
Aug 29, 2013 2.387 2.443 2.377 2.411 185,086 +0.02(+0.87%)
Aug 28, 2013 2.422 2.435 2.384 2.390 0 -0.05(-2.00%)
Aug 27, 2013 2.439 2.467 2.422 2.439 229,836 -0.01(-0.43%)
Aug 26, 2013 2.453 2.467 2.422 2.450 0 +0.00(+0.00%)
Aug 23, 2013 2.397 2.457 2.387 2.450 0 +0.06(+2.33%)
Aug 22, 2013 2.387 2.394 2.377 2.394 168,293 +0.02(+0.73%)
Aug 21, 2013 2.390 2.390 2.370 2.377 0 -0.02(-0.73%)
Aug 20, 2013 2.432 2.439 2.370 2.394 618,421 -0.05(-1.86%)
Aug 19, 2013 2.478 2.495 2.439 2.439 281,123 -0.05(-1.82%)
Aug 16, 2013 2.474 2.512 2.474 2.485 0 +0.00(+0.14%)
Aug 15, 2013 2.495 2.495 2.474 2.481 173,822 -0.02(-0.83%)
Aug 14, 2013 2.519 2.519 2.496 2.502 109,998 -0.01(-0.28%)
Aug 13, 2013 2.502 2.512 2.492 2.509 89,046 +0.01(+0.28%)
Aug 12, 2013 2.502 2.519 2.492 2.502 158,529 +0.00(+0.00%)
Aug 09, 2013 2.488 2.509 2.485 2.502 100,406 -0.00(-0.14%)
Aug 08, 2013 2.502 2.526 2.495 2.505 140,751 +0.01(+0.28%)
Aug 07, 2013 2.495 2.547 2.495 2.498 141,586 -0.01(-0.41%)
Aug 06, 2013 2.530 2.554 2.509 2.509 357,329 -0.02(-0.82%)
Aug 05, 2013 2.502 2.543 2.502 2.530 244,724 +0.02(+0.83%)
Aug 02, 2013 2.492 2.536 2.492 2.509 534,107 +0.01(+0.42%)
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.