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

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 3.378 3.395 3.361 3.391 257,997 +0.03(+0.76%)
Jul 30, 2015 3.340 3.378 3.311 3.366 251,970 +0.05(+1.40%)
Jul 29, 2015 3.289 3.345 3.256 3.319 470,335 +0.06(+1.82%)
Jul 28, 2015 3.306 3.306 3.256 3.260 437,775 -0.02(-0.52%)
Jul 27, 2015 3.370 3.370 3.272 3.277 525,064 -0.09(-2.77%)
Jul 24, 2015 3.459 3.469 3.349 3.370 545,293 -0.06(-1.85%)
Jul 23, 2015 3.455 3.493 3.434 3.434 452,668 -0.02(-0.61%)
Jul 22, 2015 3.480 3.480 3.425 3.455 447,049 -0.02(-0.46%)
Jul 21, 2015 3.471 3.471 3.437 3.471 469,357 +0.00(+0.00%)
Jul 20, 2015 3.466 3.471 3.429 3.471 619,132 +0.01(+0.24%)
Jul 17, 2015 3.433 3.466 3.420 3.462 646,785 +0.04(+1.23%)
Jul 16, 2015 3.420 3.429 3.403 3.420 426,496 -0.00(-0.12%)
Jul 15, 2015 3.433 3.433 3.399 3.424 370,045 -0.01(-0.24%)
Jul 14, 2015 3.399 3.441 3.391 3.433 642,073 +0.04(+1.24%)
Jul 13, 2015 3.395 3.408 3.382 3.391 617,169 +0.01(+0.37%)
Jul 10, 2015 3.399 3.403 3.374 3.378 425,502 +0.00(+0.12%)
Jul 09, 2015 3.382 3.403 3.370 3.374 297,487 +0.00(+0.12%)
Jul 08, 2015 3.403 3.408 3.365 3.370 533,833 -0.04(-1.11%)
Jul 07, 2015 3.395 3.408 3.361 3.408 744,333 +0.01(+0.37%)
Jul 06, 2015 3.336 3.408 3.336 3.395 822,979 +0.04(+1.13%)
Jul 02, 2015 3.349 3.357 3.357 3.357 442,137 +0.01(+0.38%)
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.