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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2016 3.263 3.277 3.235 3.244 803,698 -0.01(-0.43%)
May 27, 2016 3.249 3.258 3.258 3.258 481,435 +0.02(+0.71%)
May 26, 2016 3.221 3.244 3.207 3.235 463,030 +0.01(+0.29%)
May 25, 2016 3.221 3.244 3.203 3.226 519,078 +0.03(+0.87%)
May 24, 2016 3.212 3.235 3.157 3.198 858,317 -0.00(-0.14%)
May 23, 2016 3.138 3.281 3.138 3.203 1,438,965 +0.08(+2.67%)
May 20, 2016 3.152 3.166 3.115 3.120 377,709 -0.02(-0.59%)
May 19, 2016 3.157 3.157 3.096 3.138 426,512 -0.02(-0.59%)
May 18, 2016 3.147 3.180 3.143 3.157 662,474 +0.02(+0.74%)
May 17, 2016 3.101 3.157 3.101 3.133 346,765 +0.03(+1.08%)
May 16, 2016 3.109 3.159 3.091 3.100 389,516 +0.00(+0.00%)
May 13, 2016 3.091 3.109 3.077 3.100 290,515 +0.01(+0.30%)
May 12, 2016 3.091 3.105 3.072 3.091 370,204 +0.00(+0.15%)
May 11, 2016 3.086 3.109 3.068 3.086 190,166 -0.00(-0.15%)
May 10, 2016 3.114 3.114 3.082 3.091 354,460 +0.00(+0.00%)
May 09, 2016 3.091 3.125 3.068 3.091 218,245 +0.00(+0.15%)
May 06, 2016 3.100 3.127 3.068 3.086 188,865 -0.02(-0.74%)
May 05, 2016 3.068 3.109 3.045 3.109 336,753 +0.04(+1.34%)
May 04, 2016 3.095 3.127 3.068 3.068 284,935 -0.05(-1.47%)
May 03, 2016 3.137 3.137 3.077 3.114 379,335 -0.02(-0.58%)
May 02, 2016 3.182 3.192 3.118 3.132 356,008 -0.05(-1.58%)
Apr 29, 2016 3.201 3.201 3.141 3.182 393,043 -0.02(-0.57%)
Apr 28, 2016 3.196 3.205 3.182 3.201 233,720 -0.00(-0.14%)
Apr 27, 2016 3.205 3.205 3.187 3.205 380,416 +0.00(+0.00%)
Apr 26, 2016 3.205 3.214 3.201 3.205 393,135 +0.00(+0.00%)
Apr 25, 2016 3.205 3.205 3.201 3.205 172,514 +0.00(+0.14%)
Apr 22, 2016 3.201 3.205 3.201 3.201 99,440 +0.00(+0.00%)
Apr 21, 2016 3.205 3.210 3.201 3.201 155,855 +0.00(+0.00%)
Apr 20, 2016 3.205 3.214 3.192 3.201 253,633 +0.01(+0.32%)
Apr 19, 2016 3.195 3.199 3.172 3.190 384,698 +0.00(+0.14%)
Apr 18, 2016 3.190 3.190 3.181 3.186 253,378 +0.01(+0.29%)
Apr 15, 2016 3.186 3.186 3.168 3.177 132,758 +0.00(+0.00%)
Apr 14, 2016 3.168 3.190 3.168 3.177 361,388 +0.00(+0.00%)
Apr 13, 2016 3.177 3.181 3.163 3.177 335,677 +0.01(+0.29%)
Apr 12, 2016 3.154 3.168 3.154 3.168 231,257 +0.01(+0.29%)
Apr 11, 2016 3.150 3.177 3.150 3.159 174,308 -0.00(-0.14%)
Apr 08, 2016 3.177 3.190 3.159 3.163 131,146 -0.01(-0.29%)
Apr 07, 2016 3.177 3.190 3.168 3.172 148,551 -0.00(-0.14%)
Apr 06, 2016 3.168 3.181 3.145 3.177 254,764 +0.01(+0.43%)
Apr 05, 2016 3.181 3.190 3.159 3.163 215,211 -0.02(-0.57%)
Apr 04, 2016 3.190 3.199 3.172 3.181 245,787 +0.01(+0.29%)
Apr 01, 2016 3.181 3.186 3.163 3.172 175,696 -0.01(-0.43%)
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.