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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 2.818 2.818 2.784 2.792 523,235 -0.02(-0.81%)
Jul 30, 2014 2.841 2.856 2.811 2.814 426,831 -0.03(-1.21%)
Jul 29, 2014 2.826 2.860 2.811 2.849 380,772 +0.01(+0.40%)
Jul 28, 2014 2.864 2.864 2.830 2.837 363,114 -0.00(-0.13%)
Jul 25, 2014 2.837 2.860 2.822 2.841 379,062 +0.00(+0.13%)
Jul 24, 2014 2.845 2.856 2.816 2.837 305,958 +0.01(+0.27%)
Jul 23, 2014 2.814 2.837 2.814 2.830 301,899 +0.02(+0.68%)
Jul 22, 2014 2.830 2.845 2.811 2.811 496,467 -0.00(-0.13%)
Jul 21, 2014 2.799 2.837 2.799 2.814 384,430 +0.01(+0.41%)
Jul 18, 2014 2.780 2.822 2.780 2.803 361,077 +0.02(+0.68%)
Jul 17, 2014 2.803 2.811 2.784 2.784 357,170 -0.02(-0.81%)
Jul 16, 2014 2.803 2.818 2.792 2.807 468,365 +0.02(+0.54%)
Jul 15, 2014 2.811 2.818 2.792 2.792 302,114 -0.01(-0.41%)
Jul 14, 2014 2.818 2.818 2.799 2.803 324,519 +0.00(+0.14%)
Jul 11, 2014 2.807 2.811 2.792 2.799 305,018 +0.00(+0.14%)
Jul 10, 2014 2.799 2.811 2.788 2.796 427,198 -0.02(-0.67%)
Jul 09, 2014 2.799 2.826 2.799 2.814 243,720 +0.02(+0.54%)
Jul 08, 2014 2.845 2.856 2.796 2.799 524,855 -0.05(-1.73%)
Jul 07, 2014 2.879 2.890 2.845 2.849 397,010 -0.03(-1.18%)
Jul 03, 2014 2.890 2.883 2.883 2.883 481,792 +0.00(+0.00%)
Jul 02, 2014 2.852 2.909 2.852 2.883 502,463 +0.03(+0.93%)
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.