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

Gladstone Investment (NQ: GAIN )

14.35 +0.19 (+1.34%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 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 3.361 3.361 3.257 3.274 339,053 -0.07(-2.09%)
Oct 29, 2015 3.313 3.388 3.305 3.344 539,961 +0.04(+1.32%)
Oct 28, 2015 3.283 3.324 3.261 3.300 144,830 +0.03(+0.80%)
Oct 27, 2015 3.309 3.309 3.261 3.274 181,108 -0.03(-0.93%)
Oct 26, 2015 3.313 3.326 3.300 3.305 178,072 -0.00(-0.13%)
Oct 23, 2015 3.305 3.335 3.278 3.309 311,597 +0.02(+0.53%)
Oct 22, 2015 3.309 3.340 3.287 3.292 237,700 -0.01(-0.23%)
Oct 21, 2015 3.304 3.330 3.286 3.299 250,973 +0.01(+0.26%)
Oct 20, 2015 3.234 3.295 3.234 3.291 258,133 +0.04(+1.34%)
Oct 19, 2015 3.225 3.260 3.156 3.247 359,327 +0.01(+0.40%)
Oct 16, 2015 3.212 3.234 3.169 3.234 217,675 +0.02(+0.67%)
Oct 15, 2015 3.182 3.230 3.147 3.212 370,253 +0.03(+0.82%)
Oct 14, 2015 3.178 3.247 3.160 3.186 281,614 -0.00(-0.14%)
Oct 13, 2015 3.212 3.249 3.169 3.191 302,856 -0.05(-1.47%)
Oct 12, 2015 3.230 3.269 3.208 3.239 242,326 +0.01(+0.27%)
Oct 09, 2015 3.212 3.252 3.191 3.230 200,449 +0.03(+0.95%)
Oct 08, 2015 3.143 3.230 3.143 3.199 389,509 +0.05(+1.65%)
Oct 07, 2015 3.143 3.174 3.130 3.147 203,962 +0.03(+0.83%)
Oct 06, 2015 3.100 3.130 3.100 3.121 222,826 +0.02(+0.70%)
Oct 05, 2015 3.065 3.117 3.056 3.100 293,521 +0.05(+1.71%)
Oct 02, 2015 3.069 3.069 3.017 3.048 217,165 -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.