Gladstone Investment Corporation (NQ: GAIN)
8.000 USD  +0.060 (+0.76%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.970 8.010 7.930 8.000 109,364 +0.06(+0.76%)
Jul 30, 2015 7.880 7.970 7.810 7.940 106,809 +0.11(+1.40%)
Jul 29, 2015 7.760 7.890 7.680 7.830 199,373 +0.14(+1.82%)
Jul 28, 2015 7.800 7.800 7.680 7.690 185,571 -0.04(-0.52%)
Jul 27, 2015 7.950 7.950 7.720 7.730 222,572 -0.22(-2.77%)
Jul 24, 2015 8.160 8.184 7.900 7.950 231,147 -0.15(-1.85%)
Jul 23, 2015 8.150 8.240 8.100 8.100 191,884 -0.05(-0.61%)
Jul 22, 2015 8.210 8.210 8.080 8.150 189,502 -0.10(-1.21%)
Jul 21, 2015 8.250 8.250 8.170 8.250 197,451 +0.00(+0.00%)
Jul 20, 2015 8.240 8.250 8.150 8.250 260,459 +0.02(+0.24%)
Jul 17, 2015 8.160 8.240 8.130 8.230 272,092 +0.10(+1.23%)
Jul 16, 2015 8.130 8.150 8.090 8.130 179,420 -0.01(-0.12%)
Jul 15, 2015 8.160 8.160 8.080 8.140 155,672 -0.02(-0.25%)
Jul 14, 2015 8.080 8.180 8.060 8.160 270,110 +0.10(+1.24%)
Jul 13, 2015 8.070 8.100 8.040 8.060 259,633 +0.03(+0.37%)
Jul 10, 2015 8.080 8.090 8.020 8.030 179,002 +0.01(+0.12%)
Jul 09, 2015 8.040 8.090 8.010 8.020 125,148 +0.01(+0.12%)
Jul 08, 2015 8.090 8.100 8.000 8.010 224,575 -0.09(-1.11%)
Jul 07, 2015 8.070 8.100 7.990 8.100 313,129 +0.03(+0.37%)
Jul 06, 2015 7.930 8.100 7.930 8.070 346,214 +0.09(+1.13%)
Jul 02, 2015 7.980 7.980 7.980 0 +0.03(+0.38%)
Jul 01, 2015 8.000 8.000 7.930 7.950 252,266 +0.00(+0.00%)
Jun 30, 2015 7.940 8.100 7.910 7.950 640,943 +0.02(+0.25%)
Jun 29, 2015 7.780 7.950 7.750 7.930 613,401 +0.20(+2.59%)
Jun 26, 2015 7.730 7.770 7.710 7.730 139,387 -0.03(-0.39%)
Jun 25, 2015 7.870 7.870 7.740 7.760 193,410 +0.02(+0.26%)
Jun 24, 2015 7.760 7.760 7.710 7.740 83,080 +0.01(+0.13%)
Jun 23, 2015 7.800 7.850 7.710 7.730 143,924 -0.05(-0.64%)
Jun 22, 2015 7.780 7.860 7.780 7.780 146,681 +0.07(+0.91%)
Jun 19, 2015 7.660 7.730 7.580 7.710 232,950 +0.14(+1.85%)
Jun 18, 2015 7.800 7.850 7.530 7.570 275,078 -0.20(-2.57%)
Jun 17, 2015 7.800 7.890 7.760 7.770 219,662 -0.12(-1.52%)
Jun 16, 2015 7.850 7.900 7.800 7.890 232,484 -0.01(-0.13%)
Jun 15, 2015 7.790 7.950 7.770 7.900 330,502 +0.10(+1.28%)
Jun 12, 2015 7.770 7.800 7.750 7.800 78,377 +0.04(+0.52%)
Jun 11, 2015 7.780 7.798 7.740 7.760 91,063 -0.01(-0.13%)
Jun 10, 2015 7.800 7.810 7.750 7.770 120,998 -0.01(-0.13%)
Jun 09, 2015 7.770 7.800 7.740 7.780 114,216 -0.02(-0.26%)
Jun 08, 2015 7.780 7.800 7.720 7.800 103,019 +0.03(+0.39%)
Jun 05, 2015 7.690 7.780 7.650 7.770 140,597 +0.04(+0.52%)
Jun 04, 2015 7.610 7.760 7.610 7.730 223,635 +0.07(+0.91%)
Jun 03, 2015 7.620 7.660 7.620 7.660 105,378 +0.04(+0.52%)
Jun 02, 2015 7.600 7.630 7.600 7.620 93,075 -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