Gladstone Investment Corporation (NQ: GAIN)
6.930 USD  -0.040 (-0.57%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 7.400 7.400 7.310 7.310 77,151 -0.06(-0.81%)
Nov 28, 2014 7.390 7.419 7.360 7.370 58,726 +0.01(+0.14%)
Nov 26, 2014 7.360 7.360 7.360 0 +0.03(+0.41%)
Nov 25, 2014 7.360 7.360 7.300 7.330 83,123 +0.01(+0.14%)
Nov 24, 2014 7.330 7.380 7.300 7.320 76,022 +0.02(+0.27%)
Nov 21, 2014 7.350 7.360 7.280 7.300 53,182 -0.03(-0.41%)
Nov 20, 2014 7.330 7.350 7.280 7.330 88,535 +0.02(+0.27%)
Nov 19, 2014 7.360 7.370 7.300 7.310 75,677 -0.05(-0.68%)
Nov 18, 2014 7.290 7.375 7.290 7.360 100,687 +0.07(+0.96%)
Nov 17, 2014 7.310 7.330 7.290 7.290 67,565 -0.04(-0.55%)
Nov 14, 2014 7.380 7.400 7.300 7.330 81,923 -0.03(-0.41%)
Nov 13, 2014 7.270 7.500 7.270 7.360 211,336 +0.00(+0.00%)
Nov 12, 2014 7.340 7.360 7.310 7.360 92,245 +0.05(+0.68%)
Nov 11, 2014 7.360 7.360 7.310 7.310 60,324 -0.04(-0.54%)
Nov 10, 2014 7.350 7.370 7.300 7.350 85,126 +0.02(+0.27%)
Nov 07, 2014 7.280 7.380 7.260 7.330 94,906 +0.04(+0.55%)
Nov 06, 2014 7.310 7.350 7.290 7.290 58,707 -0.02(-0.27%)
Nov 05, 2014 7.330 7.350 7.265 7.310 56,688 +0.00(+0.00%)
Nov 04, 2014 7.280 7.310 7.230 7.310 49,343 -0.01(-0.14%)
Nov 03, 2014 7.380 7.380 7.290 7.320 51,933 -0.03(-0.41%)
Oct 31, 2014 7.300 7.350 7.230 7.350 96,719 +0.07(+0.96%)
Oct 30, 2014 7.300 7.310 7.210 7.280 52,986 -0.02(-0.27%)
Oct 29, 2014 7.230 7.290 7.230 7.300 77,342 +0.01(+0.14%)
Oct 28, 2014 7.320 7.350 7.270 7.290 88,848 +0.02(+0.28%)
Oct 27, 2014 7.300 7.280 7.280 7.270 75,444 -0.01(-0.14%)
Oct 24, 2014 7.260 7.319 7.250 7.280 51,643 +0.01(+0.14%)
Oct 23, 2014 7.370 7.380 7.250 7.270 81,803 -0.08(-1.09%)
Oct 22, 2014 7.350 83,365 -0.02(-0.27%)
Oct 21, 2014 7.360 7.380 7.300 7.370 88,635 -0.01(-0.14%)
Oct 20, 2014 7.190 7.380 7.190 7.380 98,744 +0.09(+1.23%)
Oct 17, 2014 7.100 7.340 7.100 7.290 192,649 +0.21(+2.97%)
Oct 16, 2014 6.800 7.100 6.760 7.080 172,604 +0.23(+3.36%)
Oct 15, 2014 6.850 6.970 6.720 6.850 431,819 -0.03(-0.44%)
Oct 14, 2014 6.950 7.020 6.800 6.880 294,255 -0.07(-1.01%)
Oct 13, 2014 7.070 7.100 6.920 6.950 206,618 -0.09(-1.28%)
Oct 10, 2014 7.160 7.210 7.000 7.040 211,145 -0.18(-2.49%)
Oct 09, 2014 7.300 7.340 7.160 7.220 207,938 -0.12(-1.63%)
Oct 08, 2014 7.360 7.360 7.220 7.340 118,088 +0.04(+0.55%)
Oct 07, 2014 7.260 7.300 7.220 7.300 54,219 +0.01(+0.14%)
Oct 06, 2014 7.390 7.390 7.250 7.290 70,732 -0.04(-0.55%)
Oct 03, 2014 7.220 7.360 7.180 7.330 87,548 +0.11(+1.52%)
Oct 02, 2014 7.130 7.220 7.090 7.220 133,498 +0.10(+1.40%)
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