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

Gladstone Investment (NQ: GAIN )

13.71 -0.23 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2014 2.938 2.958 2.958 2.958 364,045 +0.03(+1.19%)
Aug 28, 2014 2.923 2.950 2.911 2.923 178,919 -0.02(-0.52%)
Aug 27, 2014 2.946 2.946 2.921 2.938 226,572 +0.00(+0.13%)
Aug 26, 2014 2.946 2.962 2.927 2.935 170,187 -0.00(-0.13%)
Aug 25, 2014 2.942 2.946 2.915 2.938 272,446 +0.01(+0.39%)
Aug 22, 2014 2.965 2.965 2.904 2.927 226,712 -0.04(-1.30%)
Aug 21, 2014 2.954 2.969 2.946 2.965 181,968 +0.02(+0.79%)
Aug 20, 2014 2.927 2.958 2.911 2.942 284,806 +0.02(+0.53%)
Aug 19, 2014 2.927 2.927 2.896 2.927 450,831 +0.00(+0.00%)
Aug 18, 2014 2.908 2.927 2.908 2.927 318,445 +0.02(+0.80%)
Aug 15, 2014 2.900 2.915 2.866 2.904 461,598 +0.03(+0.93%)
Aug 14, 2014 2.889 2.892 2.850 2.877 271,673 -0.01(-0.40%)
Aug 13, 2014 2.873 2.904 2.858 2.889 350,086 +0.02(+0.80%)
Aug 12, 2014 2.839 2.866 2.820 2.866 506,940 +0.06(+2.04%)
Aug 11, 2014 2.808 2.835 2.808 2.808 264,015 +0.01(+0.27%)
Aug 08, 2014 2.793 2.816 2.789 2.801 314,130 +0.01(+0.41%)
Aug 07, 2014 2.812 2.827 2.789 2.789 288,996 -0.01(-0.27%)
Aug 06, 2014 2.789 2.824 2.789 2.797 245,024 +0.01(+0.27%)
Aug 05, 2014 2.804 2.824 2.789 2.789 418,853 -0.01(-0.27%)
Aug 04, 2014 2.824 2.831 2.793 2.797 362,859 -0.03(-1.21%)
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.