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 (%)
Jun 30, 2015 3.342 3.409 3.329 3.346 1,522,797 +0.01(+0.25%)
Jun 29, 2015 3.275 3.346 3.262 3.338 1,457,361 +0.08(+2.59%)
Jun 26, 2015 3.254 3.270 3.245 3.254 331,165 -0.01(-0.39%)
Jun 25, 2015 3.312 3.312 3.258 3.266 459,517 +0.01(+0.26%)
Jun 24, 2015 3.266 3.266 3.245 3.258 197,387 +0.00(+0.13%)
Jun 23, 2015 3.283 3.304 3.245 3.254 341,944 -0.02(-0.64%)
Jun 22, 2015 3.275 3.308 3.275 3.275 348,494 +0.03(+0.91%)
Jun 19, 2015 3.224 3.254 3.190 3.245 553,458 +0.06(+1.85%)
Jun 18, 2015 3.283 3.304 3.169 3.186 653,549 -0.08(-2.57%)
Jun 17, 2015 3.283 3.321 3.266 3.270 521,888 -0.02(-0.73%)
Jun 16, 2015 3.278 3.299 3.257 3.295 556,762 -0.00(-0.13%)
Jun 15, 2015 3.253 3.320 3.244 3.299 791,499 +0.04(+1.28%)
Jun 12, 2015 3.244 3.257 3.236 3.257 187,700 +0.02(+0.52%)
Jun 11, 2015 3.249 3.256 3.232 3.240 218,081 -0.00(-0.13%)
Jun 10, 2015 3.257 3.261 3.236 3.244 289,770 -0.00(-0.13%)
Jun 09, 2015 3.244 3.257 3.232 3.249 273,529 -0.01(-0.26%)
Jun 08, 2015 3.249 3.257 3.224 3.257 246,714 +0.01(+0.39%)
Jun 05, 2015 3.211 3.249 3.194 3.244 336,707 +0.02(+0.52%)
Jun 04, 2015 3.178 3.240 3.178 3.228 535,570 +0.03(+0.91%)
Jun 03, 2015 3.182 3.199 3.182 3.199 252,363 +0.02(+0.52%)
Jun 02, 2015 3.173 3.186 3.173 3.182 222,899 -0.00(-0.13%)
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.