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

Gladstone Investment (NQ: GAIN )

13.83 -0.11 (-0.79%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 23, 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 (%)
Mar 31, 2016 3.181 3.190 3.168 3.186 377,874 +0.02(+0.57%)
Mar 30, 2016 3.181 3.181 3.163 3.168 214,740 -0.00(-0.14%)
Mar 29, 2016 3.154 3.186 3.153 3.172 242,482 +0.00(+0.00%)
Mar 28, 2016 3.186 3.190 3.145 3.172 307,492 +0.00(+0.00%)
Mar 24, 2016 3.172 3.172 3.172 3.172 203,824 -0.00(-0.14%)
Mar 23, 2016 3.186 3.195 3.168 3.177 238,937 -0.01(-0.28%)
Mar 22, 2016 3.195 3.213 3.177 3.186 309,504 -0.03(-0.85%)
Mar 21, 2016 3.204 3.218 3.199 3.213 194,904 +0.02(+0.57%)
Mar 18, 2016 3.213 3.226 3.181 3.195 241,109 -0.00(-0.14%)
Mar 17, 2016 3.181 3.227 3.168 3.199 440,980 +0.02(+0.75%)
Mar 16, 2016 3.198 3.203 3.158 3.176 334,560 -0.02(-0.70%)
Mar 15, 2016 3.194 3.212 3.162 3.198 257,407 +0.00(+0.14%)
Mar 14, 2016 3.167 3.221 3.158 3.194 236,833 +0.00(+0.14%)
Mar 11, 2016 3.171 3.198 3.153 3.189 398,452 +0.02(+0.57%)
Mar 10, 2016 3.167 3.207 3.153 3.171 252,700 -0.00(-0.14%)
Mar 09, 2016 3.158 3.198 3.144 3.176 241,858 +0.02(+0.57%)
Mar 08, 2016 3.189 3.205 3.135 3.158 291,586 -0.04(-1.27%)
Mar 07, 2016 3.126 3.239 3.126 3.198 341,919 +0.06(+2.01%)
Mar 04, 2016 3.144 3.176 3.135 3.135 241,484 -0.01(-0.29%)
Mar 03, 2016 3.162 3.179 3.138 3.144 225,488 -0.01(-0.29%)
Mar 02, 2016 3.144 3.167 3.135 3.153 211,502 -0.00(-0.14%)
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.