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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
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 (%)
Dec 31, 2015 3.469 3.390 3.390 3.390 411,153 -0.07(-2.04%)
Dec 30, 2015 3.491 3.507 3.451 3.460 338,245 -0.06(-1.63%)
Dec 29, 2015 3.500 3.522 3.491 3.518 276,447 +0.04(+1.14%)
Dec 28, 2015 3.460 3.491 3.460 3.478 277,280 +0.01(+0.25%)
Dec 24, 2015 3.491 3.469 3.469 3.469 170,163 -0.02(-0.63%)
Dec 23, 2015 3.469 3.535 3.469 3.491 429,278 +0.05(+1.54%)
Dec 22, 2015 3.447 3.469 3.429 3.438 408,763 +0.00(+0.00%)
Dec 21, 2015 3.337 3.465 3.337 3.438 605,791 +0.13(+4.01%)
Dec 18, 2015 3.319 3.359 3.292 3.306 233,814 -0.05(-1.45%)
Dec 17, 2015 3.367 3.421 3.328 3.354 456,042 -0.01(-0.26%)
Dec 16, 2015 3.376 3.390 3.337 3.363 323,736 +0.01(+0.30%)
Dec 15, 2015 3.283 3.397 3.283 3.353 639,486 +0.07(+2.14%)
Dec 14, 2015 3.301 3.314 3.200 3.283 961,091 +0.13(+4.17%)
Dec 11, 2015 3.200 3.200 3.090 3.151 546,327 -0.06(-1.78%)
Dec 10, 2015 3.239 3.244 3.182 3.208 316,576 -0.01(-0.41%)
Dec 09, 2015 3.239 3.270 3.191 3.222 382,715 -0.01(-0.41%)
Dec 08, 2015 3.248 3.270 3.208 3.235 379,216 -0.04(-1.07%)
Dec 07, 2015 3.301 3.305 3.261 3.270 248,856 -0.05(-1.45%)
Dec 04, 2015 3.309 3.327 3.248 3.318 358,653 +0.04(+1.07%)
Dec 03, 2015 3.362 3.375 3.265 3.283 320,224 -0.08(-2.35%)
Dec 02, 2015 3.388 3.401 3.331 3.362 396,965 -0.01(-0.26%)
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.