Gladstone Investment Corporation (NQ: GAIN)
7.980 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 7.600 7.630 7.560 7.630 119,322 +0.05(+0.66%)
May 29, 2015 7.650 7.650 7.580 7.580 173,086 -0.07(-0.92%)
May 28, 2015 7.520 7.660 7.500 7.650 195,339 +0.12(+1.59%)
May 27, 2015 7.530 7.550 7.470 7.530 104,882 +0.00(+0.00%)
May 26, 2015 7.540 7.550 7.500 7.530 67,867 -0.03(-0.40%)
May 22, 2015 7.560 7.560 7.560 0 +0.00(+0.00%)
May 21, 2015 7.550 7.590 7.520 7.560 123,429 +0.01(+0.13%)
May 20, 2015 7.550 7.560 7.506 7.550 104,091 +0.01(+0.13%)
May 19, 2015 7.480 7.540 7.470 7.540 106,146 +0.03(+0.40%)
May 18, 2015 7.500 7.540 7.460 7.510 125,033 -0.03(-0.40%)
May 15, 2015 7.500 7.540 7.500 7.540 84,260 -0.04(-0.53%)
May 14, 2015 7.540 7.590 7.510 7.580 142,227 +0.08(+1.07%)
May 13, 2015 7.530 7.560 7.490 7.500 103,648 +0.00(+0.00%)
May 12, 2015 7.570 7.600 7.460 7.500 213,240 -0.08(-1.06%)
May 11, 2015 7.460 7.590 7.460 7.580 132,660 +0.13(+1.74%)
May 08, 2015 7.510 7.520 7.420 7.450 75,143 -0.01(-0.13%)
May 07, 2015 7.500 7.540 7.450 7.460 151,448 -0.04(-0.53%)
May 06, 2015 7.600 7.630 7.480 7.500 105,837 -0.09(-1.19%)
May 05, 2015 7.650 7.660 7.560 7.590 128,906 -0.07(-0.91%)
May 04, 2015 7.660 7.660 7.620 7.660 95,140 +0.00(+0.00%)
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