Gladstone Investment Corporation (NQ: GAIN)
7.410 USD  -0.010 (-0.13%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 7.380 7.580 7.380 7.540 360,941 +0.14(+1.89%)
Jun 30, 2014 7.400 7.420 7.390 7.400 459,027 +0.02(+0.27%)
Jun 27, 2014 7.300 7.410 7.300 7.380 4,546,431 +0.04(+0.54%)
Jun 26, 2014 7.270 7.410 7.270 7.340 386,426 +0.05(+0.69%)
Jun 25, 2014 7.350 7.410 7.230 7.290 554,766 -0.09(-1.22%)
Jun 24, 2014 7.400 7.490 7.370 7.380 304,455 -0.04(-0.54%)
Jun 23, 2014 7.450 7.520 7.400 7.420 314,799 -0.03(-0.40%)
Jun 20, 2014 7.560 7.560 7.450 7.450 313,195 -0.06(-0.80%)
Jun 19, 2014 7.590 7.590 7.510 7.510 152,378 -0.05(-0.66%)
Jun 18, 2014 7.610 7.640 7.500 7.560 189,447 -0.01(-0.13%)
Jun 17, 2014 7.500 7.670 7.500 7.570 172,735 -0.01(-0.13%)
Jun 16, 2014 7.550 7.640 7.550 7.580 247,594 +0.00(+0.00%)
Jun 13, 2014 7.610 7.617 7.570 7.580 169,076 -0.04(-0.52%)
Jun 12, 2014 7.650 7.650 7.500 7.620 332,958 -0.03(-0.39%)
Jun 11, 2014 7.600 7.650 7.600 7.650 126,797 +0.00(+0.00%)
Jun 10, 2014 7.660 7.691 7.630 7.650 153,947 -0.07(-0.91%)
Jun 06, 2014 7.750 7.750 7.680 7.720 166,102 +0.02(+0.26%)
Jun 05, 2014 7.690 7.750 7.630 7.700 191,837 +0.05(+0.65%)
Jun 04, 2014 7.680 7.700 7.610 7.650 172,385 -0.06(-0.78%)
Jun 03, 2014 7.710 7.811 7.660 7.710 134,388 +0.01(+0.13%)
Jun 02, 2014 7.750 7.780 7.690 7.700 148,100 -0.03(-0.39%)
May 30, 2014 7.790 7.820 7.690 7.730 199,026 -0.01(-0.13%)
May 29, 2014 7.760 7.860 7.700 7.740 178,852 +0.02(+0.26%)
May 28, 2014 7.660 7.740 7.660 7.720 142,059 +0.03(+0.39%)
May 27, 2014 7.770 7.880 7.630 7.690 261,235 -0.10(-1.28%)
May 23, 2014 7.790 7.790 7.790 0 +0.01(+0.13%)
May 22, 2014 7.690 7.840 7.650 7.780 117,560 +0.10(+1.30%)
May 21, 2014 7.660 7.710 7.610 7.680 118,089 +0.05(+0.66%)
May 20, 2014 7.690 7.750 7.610 7.630 189,695 -0.10(-1.29%)
May 19, 2014 7.660 7.780 7.620 7.730 191,338 +0.08(+1.05%)
May 16, 2014 7.700 7.840 7.610 7.650 210,472 -0.13(-1.67%)
May 15, 2014 7.750 7.810 7.670 7.780 239,174 +0.03(+0.39%)
May 14, 2014 7.850 8.030 7.750 7.750 368,839 -0.12(-1.52%)
May 13, 2014 7.940 8.030 7.810 7.870 175,344 -0.05(-0.63%)
May 12, 2014 7.870 8.030 7.832 7.920 251,112 +0.11(+1.41%)
May 09, 2014 7.790 7.830 7.750 7.810 98,237 +0.04(+0.51%)
May 08, 2014 7.750 7.860 7.740 7.770 198,192 +0.01(+0.13%)
May 07, 2014 7.800 7.850 7.750 7.760 140,755 -0.03(-0.39%)
May 06, 2014 7.870 7.980 7.790 7.790 156,321 -0.12(-1.52%)
May 05, 2014 7.860 7.940 7.800 7.910 159,914 +0.03(+0.38%)
May 02, 2014 7.910 8.000 7.830 7.880 143,232 +0.02(+0.25%)
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