Gladstone Investment Corporation (NQ: GAIN)
7.330 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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