GAIN

Gladstone Investment Corporation Historical Stock Prices

$7.61
*  
0.02
0.26%
Get GAIN Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading GAIN now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.66  7.66  7.60  7.61 85,392
09/15/2014 7.66 7.66 7.6 7.61 85,392
09/12/2014 7.64 7.66 7.6 7.63 88,898
09/11/2014 7.64 7.65 7.61 7.62 71,122
09/10/2014 7.69 7.71 7.61 7.66 66,881
09/09/2014 7.64 7.75 7.62 7.65 69,884
09/08/2014 7.65 7.74 7.6 7.68 70,547
09/05/2014 7.64 7.71 7.6 7.65 81,859
09/04/2014 7.69 7.7 7.64 7.69 101,256
09/03/2014 7.7 7.7 7.63 7.65 75,411
09/02/2014 7.63 7.7 7.63 7.66 75,050
08/29/2014 7.63 7.69 7.61 7.68 140,189
08/28/2014 7.59 7.66 7.56 7.59 68,905
08/27/2014 7.65 7.65 7.585 7.63 87,257
08/26/2014 7.65 7.69 7.6 7.62 65,542
08/25/2014 7.64 7.65 7.57 7.63 104,924
08/22/2014 7.7 7.7 7.54 7.6 86,611
08/21/2014 7.67 7.71 7.64 7.7 70,079
08/20/2014 7.6 7.68 7.56 7.64 109,684
08/19/2014 7.6 7.6 7.52 7.6 173,623
08/18/2014 7.55 7.6 7.5401 7.6 122,639
08/15/2014 7.59 7.63 7.5 7.6 176,366
08/14/2014 7.56 7.57 7.46 7.53 103,800
08/13/2014 7.52 7.6 7.48 7.56 133,760
08/12/2014 7.43 7.5 7.38 7.5 193,690
08/11/2014 7.35 7.42 7.35 7.35 100,874
08/08/2014 7.31 7.37 7.3 7.33 120,022
08/07/2014 7.36 7.4 7.3 7.3 110,419
08/06/2014 7.3 7.3921 7.3 7.32 93,618
08/05/2014 7.34 7.39 7.3 7.3 160,034
08/04/2014 7.39 7.41 7.31 7.32 138,640
08/01/2014 7.35 7.45 7.29 7.41 174,173
07/31/2014 7.38 7.38 7.29 7.31 199,814
07/30/2014 7.44 7.48 7.362 7.37 162,999
07/29/2014 7.4 7.49 7.36 7.46 145,410
07/28/2014 7.5 7.5 7.41 7.43 129,785
07/25/2014 7.43 7.49 7.39 7.44 144,757
07/24/2014 7.45 7.48 7.375 7.43 116,840
07/23/2014 7.37 7.43 7.37 7.41 115,290
07/22/2014 7.47 7.51 7.42 7.42 188,059
07/21/2014 7.39 7.49 7.39 7.43 145,620
07/18/2014 7.34 7.45 7.34 7.4 136,774
07/17/2014 7.4 7.42 7.35 7.35 135,294
07/16/2014 7.4 7.44 7.37 7.41 177,414
07/15/2014 7.42 7.44 7.37 7.37 114,439
07/14/2014 7.44 7.44 7.39 7.4 122,926
07/11/2014 7.41 7.42 7.37 7.39 115,539
07/10/2014 7.39 7.42 7.36 7.38 161,820
07/09/2014 7.39 7.46 7.39 7.43 92,320
07/08/2014 7.51 7.54 7.38 7.39 198,812
07/07/2014 7.6 7.63 7.51 7.52 150,385
07/03/2014 7.63 7.77 7.61 7.61 182,520
07/02/2014 7.53 7.68 7.53 7.61 190,330
07/01/2014 7.38 7.58 7.38 7.54 360,941
06/30/2014 7.4 7.42 7.39 7.4 459,027
06/27/2014 7.3 7.41 7.3 7.38 4,183,796
06/26/2014 7.27 7.41 7.27 7.34 386,426
06/25/2014 7.35 7.41 7.23 7.29 554,766
06/24/2014 7.4 7.49 7.37 7.38 306,219
06/23/2014 7.45 7.52 7.4 7.42 314,799
06/20/2014 7.56 7.56 7.45 7.45 312,195
06/19/2014 7.59 7.59 7.51 7.51 152,378
06/18/2014 7.61 7.64 7.5 7.56 189,447
06/17/2014 7.5 7.67 7.5 7.57 172,735
06/16/2014 7.55 7.64 7.55 7.58 247,594
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?