Gladstone Investment Corporation (NQ: GAIN)
7.300 USD  -0.030 (-0.41%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 7.120 7.154 7.044 7.120 135,477 +0.01(+0.14%)
Sep 30, 2014 7.290 7.300 7.080 7.110 266,658 -0.16(-2.20%)
Sep 29, 2014 7.270 7.325 7.220 7.270 101,324 +0.00(+0.00%)
Sep 26, 2014 7.250 7.300 7.250 7.270 74,623 +0.02(+0.28%)
Sep 25, 2014 7.270 7.290 7.220 7.250 86,405 -0.04(-0.55%)
Sep 24, 2014 7.290 7.320 7.220 7.290 166,695 +0.00(+0.00%)
Sep 23, 2014 7.340 7.340 7.250 7.290 118,901 -0.04(-0.55%)
Sep 22, 2014 7.340 7.380 7.270 7.330 110,638 -0.01(-0.14%)
Sep 19, 2014 7.510 7.515 7.340 7.340 199,459 -0.17(-2.26%)
Sep 18, 2014 7.600 7.600 7.500 7.510 73,971 -0.07(-0.92%)
Sep 17, 2014 7.560 7.630 7.560 7.580 85,535 -0.07(-0.92%)
Sep 16, 2014 7.630 7.680 7.600 7.650 198,682 +0.04(+0.53%)
Sep 15, 2014 7.660 7.660 7.600 7.610 85,392 -0.02(-0.26%)
Sep 12, 2014 7.640 7.660 7.600 7.630 88,898 +0.01(+0.13%)
Sep 11, 2014 7.640 7.650 7.610 7.620 71,122 -0.04(-0.52%)
Sep 10, 2014 7.690 7.710 7.610 7.660 66,881 +0.01(+0.13%)
Sep 09, 2014 7.640 7.750 7.620 7.650 69,884 -0.03(-0.39%)
Sep 08, 2014 7.650 7.740 7.600 7.680 70,547 +0.03(+0.39%)
Sep 05, 2014 7.640 7.710 7.600 7.650 81,859 -0.04(-0.52%)
Sep 04, 2014 7.690 7.700 7.640 7.690 101,256 +0.04(+0.52%)
Sep 03, 2014 7.700 7.700 7.630 7.650 75,411 -0.01(-0.13%)
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