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 (%)
May 30, 2014 2.927 2.939 2.890 2.905 529,612 -0.00(-0.13%)
May 29, 2014 2.916 2.954 2.894 2.909 475,928 +0.01(+0.26%)
May 28, 2014 2.879 2.909 2.879 2.901 378,022 +0.01(+0.39%)
May 27, 2014 2.920 2.961 2.867 2.890 695,151 -0.04(-1.28%)
May 23, 2014 2.856 2.927 2.927 2.927 557,217 +0.00(+0.13%)
May 22, 2014 2.890 2.946 2.875 2.924 312,829 +0.04(+1.30%)
May 21, 2014 2.879 2.897 2.860 2.886 314,237 +0.02(+0.66%)
May 20, 2014 2.890 2.912 2.860 2.867 504,782 -0.04(-1.29%)
May 19, 2014 2.879 2.924 2.864 2.905 509,154 +0.03(+1.05%)
May 16, 2014 2.894 2.946 2.860 2.875 560,070 -0.03(-0.91%)
May 15, 2014 2.890 2.912 2.860 2.901 641,393 +0.01(+0.39%)
May 14, 2014 2.927 2.994 2.890 2.890 989,117 -0.04(-1.52%)
May 13, 2014 2.961 2.994 2.912 2.935 470,220 -0.02(-0.63%)
May 12, 2014 2.935 2.994 2.921 2.953 673,408 +0.04(+1.41%)
May 09, 2014 2.905 2.920 2.890 2.912 263,442 +0.01(+0.51%)
May 08, 2014 2.890 2.931 2.886 2.897 531,492 +0.00(+0.13%)
May 07, 2014 2.909 2.927 2.890 2.894 377,463 -0.01(-0.39%)
May 06, 2014 2.935 2.976 2.905 2.905 419,206 -0.04(-1.52%)
May 05, 2014 2.931 2.961 2.909 2.950 428,842 +0.01(+0.38%)
May 02, 2014 2.950 2.983 2.920 2.938 384,105 +0.01(+0.25%)
May 01, 2014 2.946 2.975 2.909 2.931 559,910 +0.00(+0.00%)
Apr 30, 2014 2.890 2.938 2.886 2.931 502,449 +0.03(+1.16%)
Apr 29, 2014 2.905 2.927 2.890 2.897 314,191 -0.01(-0.26%)
Apr 28, 2014 2.924 2.949 2.894 2.905 452,202 -0.02(-0.64%)
Apr 25, 2014 2.942 2.968 2.916 2.924 367,554 -0.03(-0.89%)
Apr 24, 2014 2.979 2.983 2.938 2.950 204,807 -0.01(-0.50%)
Apr 23, 2014 2.965 2.998 2.931 2.965 349,989 -0.00(-0.13%)
Apr 22, 2014 2.927 2.994 2.909 2.968 577,183 +0.04(+1.40%)
Apr 21, 2014 2.931 2.961 2.920 2.927 297,620 -0.01(-0.25%)
Apr 17, 2014 2.935 2.935 2.935 2.935 410,032 +0.00(+0.00%)
Apr 16, 2014 2.909 2.946 2.897 2.935 364,151 +0.03(+1.16%)
Apr 15, 2014 2.912 2.942 2.864 2.901 412,030 +0.00(+0.00%)
Apr 14, 2014 2.897 2.920 2.875 2.901 454,743 +0.04(+1.29%)
Apr 11, 2014 2.846 2.886 2.842 2.864 610,206 -0.02(-0.77%)
Apr 10, 2014 2.994 3.012 2.862 2.886 1,351,846 -0.12(-3.94%)
Apr 09, 2014 3.012 3.032 2.990 3.005 484,359 -0.01(-0.25%)
Apr 08, 2014 3.034 3.049 3.012 3.012 567,506 -0.01(-0.25%)
Apr 07, 2014 3.060 3.060 3.001 3.020 683,133 -0.04(-1.33%)
Apr 04, 2014 3.105 3.105 3.020 3.060 773,655 -0.04(-1.19%)
Apr 03, 2014 3.094 3.101 3.071 3.097 426,717 +0.01(+0.36%)
Apr 02, 2014 3.079 3.094 3.057 3.086 469,034 +0.00(+0.12%)
Apr 01, 2014 3.064 3.090 3.053 3.082 408,419 +0.02(+0.73%)
Mar 31, 2014 3.049 3.071 3.038 3.060 540,560 +0.02(+0.61%)
Mar 28, 2014 3.034 3.057 3.005 3.042 386,460 +0.02(+0.61%)
Mar 27, 2014 3.034 3.045 3.016 3.023 420,720 -0.01(-0.37%)
Mar 26, 2014 3.075 3.075 3.034 3.034 520,846 -0.03(-0.97%)
Mar 25, 2014 3.057 3.082 3.049 3.064 1,328,871 -0.00(-0.12%)
Mar 24, 2014 3.064 3.071 3.053 3.068 504,524 +0.00(+0.12%)
Mar 21, 2014 3.071 3.071 3.034 3.064 1,100,006 -0.01(-0.24%)
Mar 20, 2014 3.027 3.075 3.027 3.071 415,045 +0.03(+1.10%)
Mar 19, 2014 3.049 3.068 3.005 3.038 550,227 +0.00(+0.00%)
Mar 18, 2014 3.053 3.075 3.031 3.038 674,577 -0.03(-0.85%)
Mar 17, 2014 3.057 3.075 3.042 3.064 402,641 +0.02(+0.61%)
Mar 14, 2014 3.031 3.057 3.023 3.045 349,313 +0.00(+0.00%)
Mar 13, 2014 3.045 3.079 3.031 3.045 529,246 -0.00(-0.12%)
Mar 12, 2014 3.016 3.049 3.012 3.049 889,934 +0.04(+1.47%)
Mar 11, 2014 3.009 3.027 2.994 3.005 434,432 -0.00(-0.12%)
Mar 10, 2014 3.042 3.049 2.998 3.009 559,244 -0.02(-0.73%)
Mar 07, 2014 3.023 3.053 2.998 3.031 853,864 +0.03(+0.86%)
Mar 06, 2014 3.009 3.023 2.980 3.005 388,193 +0.01(+0.37%)
Mar 05, 2014 2.987 3.016 2.979 2.994 755,154 +0.01(+0.25%)
Mar 04, 2014 3.027 3.053 2.983 2.987 1,033,645 -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.