Gladstone Investment Corporation (NQ: GAIN)
7.290 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 7.630 7.700 7.630 7.660 75,050 -0.02(-0.26%)
Aug 29, 2014 7.680 7.680 7.680 0 +0.09(+1.19%)
Aug 28, 2014 7.590 7.660 7.560 7.590 68,905 -0.04(-0.52%)
Aug 27, 2014 7.650 7.650 7.585 7.630 87,257 +0.01(+0.13%)
Aug 26, 2014 7.650 7.690 7.600 7.620 65,542 -0.01(-0.13%)
Aug 25, 2014 7.640 7.650 7.570 7.630 104,924 +0.03(+0.39%)
Aug 22, 2014 7.700 7.700 7.540 7.600 87,311 -0.10(-1.30%)
Aug 21, 2014 7.670 7.710 7.650 7.700 70,079 +0.06(+0.79%)
Aug 20, 2014 7.600 7.680 7.560 7.640 109,684 +0.04(+0.53%)
Aug 19, 2014 7.600 7.600 7.520 7.600 173,623 +0.00(+0.00%)
Aug 18, 2014 7.550 7.600 7.550 7.600 122,639 +0.00(+0.00%)
Aug 15, 2014 7.590 7.630 7.500 7.600 176,366 +0.07(+0.93%)
Aug 14, 2014 7.560 7.570 7.460 7.530 103,800 -0.03(-0.40%)
Aug 13, 2014 7.520 7.600 7.480 7.560 133,760 +0.06(+0.80%)
Aug 12, 2014 7.430 7.500 7.380 7.500 193,690 +0.15(+2.04%)
Aug 11, 2014 7.350 7.420 7.350 7.350 100,874 +0.02(+0.27%)
Aug 08, 2014 7.310 7.370 7.300 7.330 120,022 +0.03(+0.41%)
Aug 07, 2014 7.360 7.400 7.300 7.300 110,419 -0.02(-0.27%)
Aug 06, 2014 7.300 7.392 7.300 7.320 93,618 +0.02(+0.27%)
Aug 05, 2014 7.340 7.390 7.300 7.300 160,034 -0.02(-0.27%)
Aug 04, 2014 7.390 7.410 7.310 7.320 138,640 -0.09(-1.21%)
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