Gladstone Investment Corporation (NQ: GAIN)
7.560 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 7.580 7.660 7.560 7.660 163,362 +0.09(+1.19%)
Apr 30, 2015 7.580 7.600 7.530 7.570 120,172 +0.01(+0.13%)
Apr 29, 2015 7.600 7.600 7.550 7.560 71,334 -0.05(-0.66%)
Apr 28, 2015 7.580 7.610 7.540 7.610 104,874 +0.03(+0.40%)
Apr 27, 2015 7.540 7.590 7.480 7.580 161,146 +0.02(+0.26%)
Apr 24, 2015 7.600 7.605 7.550 7.560 57,975 -0.03(-0.40%)
Apr 23, 2015 7.570 7.620 7.555 7.590 102,656 +0.02(+0.26%)
Apr 22, 2015 7.480 7.610 7.480 7.570 89,175 -0.04(-0.53%)
Apr 21, 2015 7.600 7.620 7.570 7.610 134,387 +0.02(+0.26%)
Apr 20, 2015 7.590 7.600 7.560 7.590 104,965 +0.02(+0.26%)
Apr 17, 2015 7.620 7.620 7.520 7.570 147,110 -0.05(-0.66%)
Apr 16, 2015 7.600 7.620 7.500 7.620 216,279 +0.10(+1.33%)
Apr 15, 2015 7.560 7.620 7.500 7.520 165,800 +0.00(+0.00%)
Apr 14, 2015 7.460 7.540 7.450 7.520 102,004 +0.03(+0.40%)
Apr 13, 2015 7.490 7.505 7.420 7.490 106,765 +0.03(+0.40%)
Apr 10, 2015 7.440 7.530 7.440 7.460 126,171 +0.00(+0.00%)
Apr 09, 2015 7.410 7.460 7.350 7.460 149,718 +0.05(+0.67%)
Apr 08, 2015 7.460 7.490 7.410 7.410 90,854 -0.06(-0.80%)
Apr 07, 2015 7.460 7.500 7.450 7.470 108,889 -0.01(-0.13%)
Apr 06, 2015 7.470 7.500 7.460 7.480 95,508 +0.00(+0.00%)
Apr 02, 2015 7.480 7.480 7.480 0 +0.06(+0.81%)
Apr 01, 2015 7.430 7.457 7.370 7.420 104,513 +0.02(+0.27%)
Mar 31, 2015 7.510 7.580 7.370 7.400 355,963 -0.10(-1.33%)
Mar 30, 2015 7.500 7.510 7.460 7.500 183,325 +0.02(+0.27%)
Mar 27, 2015 7.450 7.500 7.430 7.480 118,337 +0.04(+0.54%)
Mar 26, 2015 7.440 7.520 7.410 7.440 140,772 +0.01(+0.13%)
Mar 25, 2015 7.460 7.470 7.400 7.430 187,127 -0.01(-0.13%)
Mar 24, 2015 7.400 7.450 7.360 7.440 169,690 +0.06(+0.81%)
Mar 23, 2015 7.400 7.400 7.350 7.380 102,404 -0.02(-0.27%)
Mar 20, 2015 7.430 7.440 7.350 7.400 127,680 +0.00(+0.00%)
Mar 19, 2015 7.410 7.410 7.360 7.400 124,639 -0.01(-0.13%)
Mar 18, 2015 7.370 7.420 7.340 7.410 155,599 +0.00(+0.00%)
Mar 17, 2015 7.400 7.420 7.360 7.410 174,643 +0.02(+0.27%)
Mar 16, 2015 7.440 7.450 7.360 7.390 174,094 -0.03(-0.40%)
Mar 13, 2015 7.400 7.430 7.360 7.420 133,189 +0.03(+0.41%)
Mar 12, 2015 7.380 7.400 7.350 7.390 150,544 +0.02(+0.27%)
Mar 11, 2015 7.310 7.390 7.300 7.370 258,716 +0.06(+0.82%)
Mar 10, 2015 7.320 7.390 7.300 7.310 1,162,399 -0.29(-3.82%)
Mar 09, 2015 7.740 7.780 7.600 7.600 190,830 -0.12(-1.55%)
Mar 06, 2015 7.700 7.730 7.600 7.720 162,591 +0.02(+0.26%)
Mar 05, 2015 7.780 7.820 7.690 7.700 150,070 -0.08(-1.03%)
Mar 04, 2015 7.800 7.800 7.780 140,829 -0.02(-0.26%)
Mar 03, 2015 7.750 7.800 166,743 -0.14(-1.76%)
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