GLADSTONE INVT (NQ: GAIN)
6.950 USD  -0.040 (-0.57%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.990 6.990 6.860 6.950 179,972 -0.04(-0.57%)
Apr 28, 2016 6.980 7.000 6.950 6.990 107,019 -0.01(-0.14%)
Apr 27, 2016 7.000 7.000 6.960 7.000 174,190 +0.00(+0.00%)
Apr 26, 2016 7.000 7.020 6.990 7.000 180,014 +0.00(+0.00%)
Apr 25, 2016 7.000 7.000 6.990 7.000 78,993 +0.01(+0.14%)
Apr 22, 2016 6.990 7.000 6.990 6.990 45,533 +0.00(+0.00%)
Apr 21, 2016 7.000 7.010 6.990 6.990 71,365 +0.00(+0.00%)
Apr 20, 2016 7.000 7.020 6.970 6.990 116,137 -0.04(-0.57%)
Apr 19, 2016 7.040 7.050 6.990 7.030 174,585 +0.01(+0.14%)
Apr 18, 2016 7.030 7.030 7.010 7.020 114,989 +0.02(+0.29%)
Apr 15, 2016 7.020 7.020 6.980 7.000 60,249 +0.00(+0.00%)
Apr 14, 2016 6.980 7.030 6.980 7.000 164,006 +0.00(+0.00%)
Apr 13, 2016 7.000 7.010 6.970 7.000 152,338 +0.02(+0.29%)
Apr 12, 2016 6.950 6.980 6.950 6.980 104,950 +0.02(+0.29%)
Apr 11, 2016 6.940 7.000 6.940 6.960 79,105 -0.01(-0.14%)
Apr 08, 2016 7.000 7.030 6.960 6.970 59,517 -0.02(-0.29%)
Apr 07, 2016 7.000 7.030 6.980 6.990 67,416 -0.01(-0.14%)
Apr 06, 2016 6.980 7.010 6.930 7.000 115,618 +0.03(+0.43%)
Apr 05, 2016 7.010 7.030 6.960 6.970 97,668 -0.04(-0.57%)
Apr 04, 2016 7.030 7.050 6.990 7.010 111,544 +0.02(+0.29%)
Apr 01, 2016 7.010 7.020 6.970 6.990 79,735 -0.03(-0.43%)
Mar 31, 2016 7.010 7.030 6.980 7.020 171,488 +0.04(+0.57%)
Mar 30, 2016 7.010 7.010 6.970 6.980 97,454 -0.01(-0.14%)
Mar 29, 2016 6.950 7.020 6.948 6.990 110,044 +0.00(+0.00%)
Mar 28, 2016 7.020 7.030 6.930 6.990 139,547 +0.00(+0.00%)
Mar 24, 2016 6.990 6.990 6.990 0 -0.01(-0.14%)
Mar 23, 2016 7.020 7.040 6.980 7.000 108,435 -0.02(-0.28%)
Mar 22, 2016 7.040 7.080 7.000 7.020 140,460 -0.06(-0.85%)
Mar 21, 2016 7.060 7.090 7.050 7.080 88,452 +0.04(+0.57%)
Mar 18, 2016 7.080 7.109 7.010 7.040 109,421 -0.01(-0.14%)
Mar 17, 2016 7.010 7.110 6.980 7.050 200,127 -0.01(-0.14%)
Mar 16, 2016 7.110 7.120 7.020 7.060 150,487 -0.05(-0.70%)
Mar 15, 2016 7.100 7.140 7.030 7.110 115,783 +0.01(+0.14%)
Mar 14, 2016 7.040 7.160 7.020 7.100 106,529 +0.01(+0.14%)
Mar 11, 2016 7.050 7.110 7.010 7.090 179,226 +0.04(+0.57%)
Mar 10, 2016 7.040 7.130 7.010 7.050 113,666 -0.01(-0.14%)
Mar 09, 2016 7.020 7.110 6.990 7.060 108,789 +0.04(+0.57%)
Mar 08, 2016 7.090 7.125 6.970 7.020 131,157 -0.09(-1.27%)
Mar 07, 2016 6.950 7.200 6.950 7.110 153,797 +0.14(+2.01%)
Mar 04, 2016 6.990 7.060 6.970 6.970 108,621 -0.02(-0.29%)
Mar 03, 2016 7.030 7.066 6.977 6.990 101,426 -0.02(-0.29%)
Mar 02, 2016 6.990 7.040 6.970 7.010 95,135 -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