Gladstone Investment Corporation (NQ: GAIN)
7.400 USD  -0.110 (-1.46%)
Streaming Delayed Price  /  Updated: 1:59 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 7.600 7.600 7.500 7.510 73,971 -0.07(-0.92%)
Sep 17, 2014 7.560 7.630 7.560 7.580 85,535 -0.07(-0.92%)
Sep 16, 2014 7.630 7.680 7.600 7.650 198,682 +0.04(+0.53%)
Sep 15, 2014 7.660 7.660 7.600 7.610 85,392 -0.02(-0.26%)
Sep 12, 2014 7.640 7.660 7.600 7.630 88,898 +0.01(+0.13%)
Sep 11, 2014 7.640 7.650 7.610 7.620 71,122 -0.04(-0.52%)
Sep 10, 2014 7.690 7.710 7.610 7.660 66,881 +0.01(+0.13%)
Sep 09, 2014 7.640 7.750 7.620 7.650 69,884 -0.03(-0.39%)
Sep 08, 2014 7.650 7.740 7.600 7.680 70,547 +0.03(+0.39%)
Sep 05, 2014 7.640 7.710 7.600 7.650 81,859 -0.04(-0.52%)
Sep 04, 2014 7.690 7.700 7.640 7.690 101,256 +0.04(+0.52%)
Sep 03, 2014 7.700 7.700 7.630 7.650 75,411 -0.01(-0.13%)
Sep 02, 2014 7.630 7.700 7.630 7.660 75,050 -0.02(-0.26%)
Aug 29, 2014 7.680 7.680 7.680 0 +0.09(+1.19%)
Aug 28, 2014 7.590 7.660 7.560 7.590 68,905 -0.04(-0.52%)
Aug 27, 2014 7.650 7.650 7.585 7.630 87,257 +0.01(+0.13%)
Aug 26, 2014 7.650 7.690 7.600 7.620 65,542 -0.01(-0.13%)
Aug 25, 2014 7.640 7.650 7.570 7.630 104,924 +0.03(+0.39%)
Aug 22, 2014 7.700 7.700 7.540 7.600 87,311 -0.10(-1.30%)
Aug 21, 2014 7.670 7.710 7.650 7.700 70,079 +0.06(+0.79%)
Aug 20, 2014 7.600 7.680 7.560 7.640 109,684 +0.04(+0.53%)
Aug 19, 2014 7.600 7.600 7.520 7.600 173,623 +0.00(+0.00%)
Aug 18, 2014 7.550 7.600 7.550 7.600 122,639 +0.00(+0.00%)
Aug 15, 2014 7.590 7.630 7.500 7.600 176,366 +0.07(+0.93%)
Aug 14, 2014 7.560 7.570 7.460 7.530 103,800 -0.03(-0.40%)
Aug 13, 2014 7.520 7.600 7.480 7.560 133,760 +0.06(+0.80%)
Aug 12, 2014 7.430 7.500 7.380 7.500 193,690 +0.15(+2.04%)
Aug 11, 2014 7.350 7.420 7.350 7.350 100,874 +0.02(+0.27%)
Aug 08, 2014 7.310 7.370 7.300 7.330 120,022 +0.03(+0.41%)
Aug 07, 2014 7.360 7.400 7.300 7.300 110,419 -0.02(-0.27%)
Aug 06, 2014 7.300 7.392 7.300 7.320 93,618 +0.02(+0.27%)
Aug 05, 2014 7.340 7.390 7.300 7.300 160,034 -0.02(-0.27%)
Aug 04, 2014 7.390 7.410 7.310 7.320 138,640 -0.09(-1.21%)
Aug 01, 2014 7.350 7.450 7.290 7.410 174,173 +0.10(+1.37%)
Jul 31, 2014 7.380 7.380 7.290 7.310 199,814 -0.06(-0.81%)
Jul 30, 2014 7.440 7.480 7.362 7.370 162,999 -0.09(-1.21%)
Jul 29, 2014 7.400 7.490 7.360 7.460 145,410 +0.03(+0.40%)
Jul 28, 2014 7.500 7.500 7.410 7.430 138,667 -0.01(-0.13%)
Jul 25, 2014 7.430 7.490 7.390 7.440 144,757 +0.01(+0.13%)
Jul 24, 2014 7.450 7.480 7.375 7.430 116,840 +0.02(+0.27%)
Jul 23, 2014 7.370 7.430 7.370 7.410 115,290 -0.01(-0.13%)
Jul 22, 2014 7.470 7.510 7.420 7.420 188,059 -0.01(-0.13%)
Jul 21, 2014 7.390 7.490 7.390 7.430 145,620 +0.03(+0.41%)
Jul 18, 2014 7.340 7.450 7.340 7.400 136,774 +0.05(+0.68%)
Jul 17, 2014 7.400 7.420 7.350 7.350 135,294 -0.06(-0.81%)
Jul 16, 2014 7.400 7.440 7.370 7.410 177,414 +0.04(+0.54%)
Jul 15, 2014 7.420 7.440 7.370 7.370 114,439 -0.03(-0.41%)
Jul 14, 2014 7.440 7.440 7.390 7.400 122,926 +0.01(+0.14%)
Jul 11, 2014 7.410 7.420 7.370 7.390 115,539 +0.01(+0.14%)
Jul 10, 2014 7.390 7.420 7.360 7.380 161,820 -0.05(-0.67%)
Jul 09, 2014 7.390 7.460 7.390 7.430 92,320 +0.04(+0.54%)
Jul 08, 2014 7.510 7.540 7.380 7.390 198,812 -0.13(-1.73%)
Jul 07, 2014 7.600 7.630 7.510 7.520 150,385 -0.09(-1.18%)
Jul 03, 2014 7.610 7.610 7.610 0 +0.00(+0.00%)
Jul 02, 2014 7.530 7.680 7.530 7.610 190,330 +0.07(+0.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here