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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2014 2.828 2.832 2.747 2.758 687,326 -0.06(-2.20%)
Sep 29, 2014 2.821 2.842 2.801 2.821 261,168 +0.00(+0.00%)
Sep 26, 2014 2.813 2.832 2.813 2.821 192,345 +0.01(+0.28%)
Sep 25, 2014 2.821 2.828 2.801 2.813 222,714 -0.02(-0.55%)
Sep 24, 2014 2.828 2.840 2.801 2.828 429,666 +0.00(+0.00%)
Sep 23, 2014 2.848 2.848 2.813 2.828 306,474 -0.02(-0.55%)
Sep 22, 2014 2.848 2.863 2.821 2.844 285,176 -0.00(-0.14%)
Sep 19, 2014 2.914 2.916 2.848 2.848 514,117 -0.07(-2.26%)
Sep 18, 2014 2.949 2.949 2.910 2.914 190,664 -0.03(-0.92%)
Sep 17, 2014 2.933 2.960 2.933 2.941 220,471 -0.00(-0.13%)
Sep 16, 2014 2.937 2.956 2.925 2.945 516,163 +0.02(+0.53%)
Sep 15, 2014 2.948 2.948 2.925 2.929 221,843 -0.01(-0.26%)
Sep 12, 2014 2.941 2.948 2.925 2.937 230,951 +0.00(+0.13%)
Sep 11, 2014 2.941 2.945 2.929 2.933 184,770 -0.02(-0.52%)
Sep 10, 2014 2.960 2.968 2.929 2.948 173,752 +0.00(+0.13%)
Sep 09, 2014 2.941 2.983 2.933 2.945 181,554 -0.01(-0.39%)
Sep 08, 2014 2.945 2.979 2.925 2.956 183,276 +0.01(+0.39%)
Sep 05, 2014 2.941 2.968 2.925 2.945 212,664 -0.02(-0.52%)
Sep 04, 2014 2.960 2.964 2.941 2.960 263,056 +0.02(+0.52%)
Sep 03, 2014 2.964 2.964 2.937 2.945 195,913 -0.00(-0.13%)
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.