Gladstone Investment Corporation (NQ: GAIN)
7.910 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 7.920 7.910 118,985 +0.03(+0.38%)
Feb 25, 2015 7.850 7.890 7.800 7.880 113,381 +0.05(+0.64%)
Feb 24, 2015 7.850 7.860 7.740 7.830 117,587 +0.00(+0.00%)
Feb 23, 2015 7.810 7.840 7.780 7.830 137,460 +0.03(+0.38%)
Feb 20, 2015 7.750 7.800 7.690 7.800 81,661 +0.05(+0.65%)
Feb 19, 2015 7.780 7.800 7.730 7.750 89,506 -0.03(-0.39%)
Feb 18, 2015 7.770 7.790 7.680 7.780 79,098 +0.01(+0.13%)
Feb 17, 2015 7.690 7.770 7.620 7.770 138,619 +0.08(+1.04%)
Feb 13, 2015 7.690 7.690 7.690 0 +0.05(+0.65%)
Feb 12, 2015 7.660 7.690 7.550 7.640 175,038 +0.00(+0.00%)
Feb 11, 2015 7.850 7.860 7.600 7.640 160,202 -0.22(-2.80%)
Feb 10, 2015 7.800 7.870 7.660 7.860 163,673 +0.09(+1.16%)
Feb 09, 2015 7.620 7.770 7.580 7.770 183,618 +0.12(+1.57%)
Feb 06, 2015 7.500 7.650 7.480 7.650 164,405 +0.15(+2.00%)
Feb 05, 2015 7.410 7.500 7.370 7.500 119,767 +0.13(+1.76%)
Feb 04, 2015 7.300 7.420 7.300 7.370 66,431 +0.00(+0.00%)
Feb 03, 2015 7.350 7.400 7.310 7.370 92,497 +0.02(+0.27%)
Feb 02, 2015 7.330 7.350 7.280 7.350 42,905 +0.03(+0.41%)
Jan 30, 2015 7.330 7.330 7.310 7.320 50,330 -0.01(-0.14%)
Jan 29, 2015 7.300 7.340 7.260 7.330 49,018 +0.03(+0.41%)
Jan 28, 2015 7.360 7.360 7.280 7.300 66,447 -0.05(-0.68%)
Jan 27, 2015 7.260 7.350 7.250 7.350 45,613 +0.05(+0.68%)
Jan 26, 2015 7.340 7.349 7.280 7.300 80,127 -0.03(-0.41%)
Jan 23, 2015 7.330 7.345 7.280 7.330 49,167 +0.03(+0.41%)
Jan 22, 2015 7.370 7.300 57,177 +0.04(+0.55%)
Jan 21, 2015 7.290 7.340 7.250 7.260 60,705 -0.14(-1.89%)
Jan 20, 2015 7.350 7.420 7.330 7.400 162,936 +0.05(+0.68%)
Jan 16, 2015 7.290 7.360 7.230 7.350 71,032 +0.08(+1.10%)
Jan 15, 2015 7.270 75,081 -0.09(-1.22%)
Jan 14, 2015 7.300 7.360 7.274 7.360 90,368 +0.03(+0.41%)
Jan 13, 2015 7.330 85,384 +0.02(+0.27%)
Jan 12, 2015 7.340 7.340 7.250 7.310 62,147 -0.01(-0.14%)
Jan 09, 2015 7.350 7.350 7.250 7.320 65,855 -0.02(-0.27%)
Jan 08, 2015 7.270 7.340 7.270 7.340 50,452 +0.08(+1.10%)
Jan 07, 2015 7.270 7.300 7.230 7.260 40,931 +0.02(+0.28%)
Jan 06, 2015 7.240 7.310 7.210 7.240 80,900 -0.02(-0.28%)
Jan 05, 2015 7.130 7.310 7.130 7.260 177,119 +0.15(+2.11%)
Jan 02, 2015 7.000 7.200 6.980 7.110 158,825 +0.11(+1.57%)
Dec 31, 2014 7.000 7.000 7.000 0 +0.09(+1.30%)
Dec 30, 2014 6.840 6.949 6.770 6.910 160,185 +0.02(+0.29%)
Dec 29, 2014 6.830 6.890 6.830 6.890 119,685 +0.04(+0.58%)
Dec 26, 2014 6.830 6.880 6.800 6.850 117,976 +0.02(+0.29%)
Dec 24, 2014 6.830 6.830 6.830 0 -0.06(-0.87%)
Dec 23, 2014 6.800 6.893 6.790 6.890 216,974 -0.08(-1.15%)
Dec 22, 2014 6.930 6.980 6.861 6.970 130,571 +0.04(+0.58%)
Dec 19, 2014 6.980 6.980 6.860 6.930 79,322 -0.04(-0.57%)
Dec 18, 2014 6.930 6.980 6.880 6.970 80,353 +0.08(+1.16%)
Dec 17, 2014 6.840 6.930 6.800 6.890 122,295 -0.09(-1.29%)
Dec 16, 2014 7.010 6.860 6.980 157,010 +0.05(+0.72%)
Dec 15, 2014 6.950 7.020 6.880 6.930 127,409 -0.03(-0.43%)
Dec 12, 2014 7.000 7.050 6.960 6.960 120,453 -0.05(-0.71%)
Dec 11, 2014 7.070 7.097 7.000 7.010 89,198 -0.04(-0.57%)
Dec 10, 2014 7.120 7.144 7.040 7.050 65,326 -0.05(-0.70%)
Dec 09, 2014 7.100 7.100 6.950 7.100 113,783 +0.00(+0.00%)
Dec 08, 2014 7.300 7.310 7.060 7.100 204,877 -0.20(-2.74%)
Dec 05, 2014 7.310 7.356 7.290 7.300 71,276 -0.03(-0.41%)
Dec 04, 2014 7.300 7.400 7.300 7.330 62,327 +0.00(+0.00%)
Dec 03, 2014 7.350 7.360 7.320 7.330 81,487 +0.01(+0.14%)
Dec 02, 2014 7.330 7.370 7.300 7.320 57,024 +0.01(+0.14%)
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