Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.360 3.360 3.255 3.272 339,226 -0.07(-2.09%)
Oct 29, 2015 3.312 3.386 3.303 3.342 540,237 +0.04(+1.32%)
Oct 28, 2015 3.281 3.323 3.259 3.299 144,904 +0.03(+0.80%)
Oct 27, 2015 3.307 3.307 3.259 3.272 181,200 -0.03(-0.93%)
Oct 26, 2015 3.312 3.325 3.299 3.303 178,163 -0.00(-0.13%)
Oct 23, 2015 3.303 3.334 3.277 3.307 311,756 +0.02(+0.53%)
Oct 22, 2015 3.307 3.338 3.286 3.290 237,821 -0.01(-0.23%)
Oct 21, 2015 3.302 3.328 3.285 3.298 251,101 +0.01(+0.26%)
Oct 20, 2015 3.233 3.293 3.233 3.289 258,265 +0.04(+1.34%)
Oct 19, 2015 3.224 3.259 3.155 3.246 359,510 +0.01(+0.40%)
Oct 16, 2015 3.211 3.233 3.168 3.233 217,786 +0.02(+0.67%)
Oct 15, 2015 3.181 3.228 3.146 3.211 370,442 +0.03(+0.82%)
Oct 14, 2015 3.176 3.246 3.159 3.185 281,758 -0.00(-0.14%)
Oct 13, 2015 3.211 3.248 3.168 3.189 303,011 -0.05(-1.47%)
Oct 12, 2015 3.228 3.267 3.207 3.237 242,449 +0.01(+0.27%)
Oct 09, 2015 3.211 3.250 3.189 3.228 200,551 +0.03(+0.95%)
Oct 08, 2015 3.142 3.228 3.142 3.198 389,707 +0.05(+1.65%)
Oct 07, 2015 3.142 3.173 3.129 3.146 204,066 +0.03(+0.83%)
Oct 06, 2015 3.098 3.129 3.098 3.120 222,939 +0.02(+0.70%)
Oct 05, 2015 3.064 3.116 3.055 3.098 293,671 +0.05(+1.71%)
Oct 02, 2015 3.068 3.068 3.016 3.046 217,276 -0.04(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.