Gladstone Investment (NQ: GAIN )

14.27 +0.12 (+0.83%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.888 2.908 2.861 2.908 244,445 +0.03(+0.96%)
Oct 30, 2014 2.888 2.892 2.853 2.880 133,915 -0.01(-0.27%)
Oct 29, 2014 2.861 2.884 2.861 2.888 195,472 +0.00(+0.14%)
Oct 28, 2014 2.896 2.908 2.877 2.884 224,552 +0.01(+0.27%)
Oct 27, 2014 2.888 2.880 2.880 2.877 190,675 -0.00(-0.14%)
Oct 24, 2014 2.873 2.896 2.869 2.880 130,521 +0.00(+0.14%)
Oct 23, 2014 2.916 2.920 2.869 2.877 206,747 -0.03(-1.09%)
Oct 22, 2014 2.916 2.916 2.861 2.908 210,694 -0.01(-0.27%)
Oct 21, 2014 2.912 2.920 2.888 2.916 224,014 -0.00(-0.14%)
Oct 20, 2014 2.845 2.920 2.845 2.920 249,563 +0.06(+2.07%)
Oct 17, 2014 2.786 2.880 2.786 2.861 490,937 +0.08(+2.97%)
Oct 16, 2014 2.668 2.786 2.653 2.778 439,855 +0.09(+3.36%)
Oct 15, 2014 2.688 2.735 2.637 2.688 1,100,425 -0.01(-0.44%)
Oct 14, 2014 2.727 2.755 2.668 2.700 749,864 -0.03(-1.01%)
Oct 13, 2014 2.774 2.786 2.715 2.727 526,534 -0.04(-1.28%)
Oct 10, 2014 2.810 2.829 2.747 2.763 538,071 -0.07(-2.49%)
Oct 09, 2014 2.865 2.880 2.810 2.833 529,898 -0.05(-1.63%)
Oct 08, 2014 2.888 2.888 2.833 2.880 300,929 +0.02(+0.55%)
Oct 07, 2014 2.849 2.865 2.833 2.865 138,168 +0.00(+0.14%)
Oct 06, 2014 2.900 2.900 2.845 2.861 180,249 -0.02(-0.55%)
Oct 03, 2014 2.833 2.888 2.818 2.876 223,102 +0.04(+1.52%)
Oct 02, 2014 2.798 2.833 2.782 2.833 340,199 +0.04(+1.40%)
Oct 01, 2014 2.794 2.808 2.764 2.794 345,242 +0.00(+0.14%)
Sep 30, 2014 2.861 2.865 2.778 2.790 679,537 -0.06(-2.20%)
Sep 29, 2014 2.853 2.874 2.833 2.853 258,209 +0.00(+0.00%)
Sep 26, 2014 2.845 2.865 2.845 2.853 190,165 +0.01(+0.28%)
Sep 25, 2014 2.853 2.861 2.833 2.845 220,190 -0.02(-0.55%)
Sep 24, 2014 2.861 2.872 2.833 2.861 424,797 +0.00(+0.00%)
Sep 23, 2014 2.880 2.880 2.845 2.861 303,001 -0.02(-0.55%)
Sep 22, 2014 2.880 2.896 2.853 2.876 281,944 -0.00(-0.14%)
Sep 19, 2014 2.947 2.949 2.880 2.880 508,291 -0.07(-2.26%)
Sep 18, 2014 2.982 2.982 2.943 2.947 188,504 -0.03(-0.92%)
Sep 17, 2014 2.967 2.994 2.967 2.974 217,973 -0.00(-0.13%)
Sep 16, 2014 2.971 2.990 2.959 2.978 510,314 +0.02(+0.53%)
Sep 15, 2014 2.982 2.982 2.959 2.963 219,329 -0.01(-0.26%)
Sep 12, 2014 2.974 2.982 2.959 2.971 228,334 +0.00(+0.13%)
Sep 11, 2014 2.974 2.978 2.963 2.967 182,676 -0.02(-0.52%)
Sep 10, 2014 2.994 3.002 2.963 2.982 171,783 +0.00(+0.13%)
Sep 09, 2014 2.974 3.017 2.967 2.978 179,496 -0.01(-0.39%)
Sep 08, 2014 2.978 3.013 2.959 2.990 181,199 +0.01(+0.39%)
Sep 05, 2014 2.974 3.002 2.959 2.978 210,254 -0.02(-0.52%)
Sep 04, 2014 2.994 2.998 2.974 2.994 260,075 +0.02(+0.52%)
Sep 03, 2014 2.998 2.998 2.971 2.978 193,692 -0.00(-0.13%)
Sep 02, 2014 2.971 2.998 2.971 2.982 192,765 -0.01(-0.26%)
Aug 29, 2014 2.971 2.990 2.990 2.990 360,103 +0.04(+1.19%)
Aug 28, 2014 2.955 2.982 2.943 2.955 176,982 -0.02(-0.52%)
Aug 27, 2014 2.978 2.978 2.953 2.971 224,119 +0.00(+0.13%)
Aug 26, 2014 2.978 2.994 2.959 2.967 168,344 -0.00(-0.13%)
Aug 25, 2014 2.974 2.978 2.947 2.971 269,497 +0.01(+0.39%)
Aug 22, 2014 2.998 2.998 2.936 2.959 224,258 -0.04(-1.30%)
Aug 21, 2014 2.986 3.002 2.978 2.998 179,997 +0.02(+0.79%)
Aug 20, 2014 2.959 2.990 2.943 2.974 281,723 +0.02(+0.53%)
Aug 19, 2014 2.959 2.959 2.928 2.959 445,950 +0.00(+0.00%)
Aug 18, 2014 2.939 2.959 2.939 2.959 314,997 +0.02(+0.80%)
Aug 15, 2014 2.932 2.947 2.897 2.936 456,600 +0.03(+0.93%)
Aug 14, 2014 2.920 2.924 2.881 2.909 268,731 -0.01(-0.40%)
Aug 13, 2014 2.905 2.936 2.889 2.920 346,296 +0.02(+0.80%)
Aug 12, 2014 2.870 2.897 2.851 2.897 501,451 +0.06(+2.04%)
Aug 11, 2014 2.839 2.866 2.839 2.839 261,156 +0.01(+0.27%)
Aug 08, 2014 2.824 2.847 2.820 2.831 310,729 +0.01(+0.41%)
Aug 07, 2014 2.843 2.858 2.820 2.820 285,867 -0.01(-0.27%)
Aug 06, 2014 2.820 2.855 2.820 2.827 242,371 +0.01(+0.27%)
Aug 05, 2014 2.835 2.854 2.820 2.820 414,317 -0.01(-0.27%)
Aug 04, 2014 2.854 2.862 2.824 2.827 358,930 -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.