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 (%)
Apr 30, 2014 2.891 2.940 2.888 2.932 502,193 +0.03(+1.16%)
Apr 29, 2014 2.906 2.929 2.891 2.899 314,030 -0.01(-0.26%)
Apr 28, 2014 2.925 2.950 2.895 2.906 451,971 -0.02(-0.64%)
Apr 25, 2014 2.944 2.970 2.918 2.925 367,366 -0.03(-0.88%)
Apr 24, 2014 2.981 2.985 2.940 2.951 204,702 -0.01(-0.50%)
Apr 23, 2014 2.966 3.000 2.932 2.966 349,810 -0.00(-0.13%)
Apr 22, 2014 2.929 2.996 2.910 2.970 576,888 +0.04(+1.40%)
Apr 21, 2014 2.932 2.962 2.921 2.929 297,469 -0.01(-0.25%)
Apr 17, 2014 2.936 2.936 2.936 2.936 409,823 +0.00(+0.00%)
Apr 16, 2014 2.910 2.947 2.899 2.936 363,965 +0.03(+1.16%)
Apr 15, 2014 2.914 2.943 2.866 2.903 411,819 +0.00(+0.00%)
Apr 14, 2014 2.899 2.921 2.877 2.903 454,511 +0.04(+1.29%)
Apr 11, 2014 2.847 2.888 2.843 2.866 609,895 -0.02(-0.77%)
Apr 10, 2014 2.995 3.014 2.864 2.888 1,351,157 -0.12(-3.94%)
Apr 09, 2014 3.014 3.034 2.991 3.006 484,112 -0.01(-0.25%)
Apr 08, 2014 3.036 3.051 3.014 3.014 567,216 -0.01(-0.25%)
Apr 07, 2014 3.062 3.062 3.003 3.021 682,784 -0.04(-1.33%)
Apr 04, 2014 3.106 3.106 3.021 3.062 773,260 -0.04(-1.19%)
Apr 03, 2014 3.095 3.103 3.073 3.099 426,499 +0.01(+0.36%)
Apr 02, 2014 3.080 3.095 3.058 3.088 468,794 +0.00(+0.12%)
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.