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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Oct 01, 2015 3.043 3.095 3.017 3.087 236,236 +0.03(+1.14%)
Sep 30, 2015 2.978 3.078 2.935 3.052 641,878 +0.12(+4.14%)
Sep 29, 2015 3.035 3.056 2.922 2.931 972,093 -0.11(-3.70%)
Sep 28, 2015 3.117 3.126 2.991 3.043 1,014,327 -0.08(-2.64%)
Sep 25, 2015 3.165 3.191 3.121 3.126 243,915 -0.03(-0.96%)
Sep 24, 2015 3.143 3.160 3.113 3.156 187,202 -0.00(-0.14%)
Sep 23, 2015 3.139 3.178 3.130 3.160 209,865 +0.02(+0.55%)
Sep 22, 2015 3.117 3.143 3.113 3.143 207,023 +0.00(+0.14%)
Sep 21, 2015 3.147 3.160 3.121 3.139 317,014 -0.01(-0.41%)
Sep 18, 2015 3.147 3.165 3.139 3.152 245,027 -0.03(-0.95%)
Sep 17, 2015 3.186 3.191 3.147 3.182 280,987 -0.01(-0.24%)
Sep 16, 2015 3.194 3.194 3.194 3.190 202,959 +0.00(+0.00%)
Sep 15, 2015 3.198 3.198 3.168 3.190 255,389 +0.01(+0.27%)
Sep 14, 2015 3.173 3.203 3.160 3.181 164,830 +0.02(+0.48%)
Sep 11, 2015 3.181 3.181 3.125 3.166 257,537 -0.02(-0.47%)
Sep 10, 2015 3.173 3.198 3.160 3.181 159,531 +0.01(+0.27%)
Sep 09, 2015 3.224 3.233 3.130 3.173 349,936 -0.04(-1.20%)
Sep 08, 2015 3.216 3.237 3.203 3.211 204,957 +0.01(+0.40%)
Sep 04, 2015 3.198 3.198 3.198 3.198 213,778 -0.01(-0.27%)
Sep 03, 2015 3.203 3.237 3.198 3.207 173,812 +0.00(+0.13%)
Sep 02, 2015 3.181 3.220 3.160 3.203 247,918 +0.04(+1.22%)
Sep 01, 2015 3.177 3.203 3.147 3.164 248,709 -0.06(-1.87%)
Aug 31, 2015 3.224 3.259 3.190 3.224 404,658 +0.01(+0.40%)
Aug 28, 2015 3.160 3.233 3.138 3.211 352,488 +0.04(+1.22%)
Aug 27, 2015 3.142 3.190 3.130 3.173 311,056 +0.03(+1.10%)
Aug 26, 2015 3.155 3.175 3.095 3.138 524,425 +0.03(+0.83%)
Aug 25, 2015 3.220 3.224 3.112 3.112 717,056 -0.01(-0.28%)
Aug 24, 2015 3.138 3.263 2.863 3.121 1,292,360 -0.09(-2.81%)
Aug 21, 2015 3.271 3.293 3.194 3.211 711,692 -0.07(-2.23%)
Aug 20, 2015 3.357 3.362 3.280 3.284 466,588 -0.08(-2.43%)
Aug 19, 2015 3.396 3.407 3.345 3.366 434,782 -0.04(-1.14%)
Aug 18, 2015 3.413 3.418 3.396 3.405 238,931 +0.01(+0.16%)
Aug 17, 2015 3.395 3.408 3.382 3.399 402,539 +0.00(+0.13%)
Aug 14, 2015 3.374 3.412 3.369 3.395 226,600 +0.03(+0.76%)
Aug 13, 2015 3.369 3.399 3.361 3.369 187,481 -0.00(-0.13%)
Aug 12, 2015 3.378 3.391 3.344 3.374 245,483 -0.00(-0.13%)
Aug 11, 2015 3.382 3.406 3.365 3.378 330,857 -0.03(-0.88%)
Aug 10, 2015 3.391 3.472 3.374 3.408 657,807 +0.04(+1.27%)
Aug 07, 2015 3.344 3.378 3.327 3.365 217,611 +0.02(+0.64%)
Aug 06, 2015 3.361 3.399 3.335 3.344 335,905 -0.03(-0.76%)
Aug 05, 2015 3.408 3.416 3.365 3.369 307,428 +0.00(+0.00%)
Aug 04, 2015 3.429 3.429 3.352 3.369 318,890 +0.03(+0.77%)
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.