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

Gladstone Investment (NQ: GAIN )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2015 2.962 3.061 2.919 3.035 645,512 +0.12(+4.14%)
Sep 29, 2015 3.018 3.039 2.906 2.914 977,597 -0.11(-3.70%)
Sep 28, 2015 3.100 3.108 2.975 3.026 1,020,070 -0.08(-2.64%)
Sep 25, 2015 3.147 3.173 3.104 3.108 245,296 -0.03(-0.96%)
Sep 24, 2015 3.125 3.143 3.095 3.138 188,262 -0.00(-0.14%)
Sep 23, 2015 3.121 3.160 3.112 3.143 211,053 +0.02(+0.55%)
Sep 22, 2015 3.100 3.125 3.095 3.125 208,195 +0.00(+0.14%)
Sep 21, 2015 3.130 3.143 3.104 3.121 318,809 -0.01(-0.41%)
Sep 18, 2015 3.130 3.147 3.121 3.134 246,414 -0.03(-0.95%)
Sep 17, 2015 3.169 3.173 3.130 3.164 282,578 -0.01(-0.24%)
Sep 16, 2015 3.176 3.176 3.176 3.172 204,108 +0.00(+0.00%)
Sep 15, 2015 3.180 3.180 3.150 3.172 256,835 +0.01(+0.27%)
Sep 14, 2015 3.155 3.185 3.142 3.163 165,763 +0.01(+0.48%)
Sep 11, 2015 3.163 3.163 3.108 3.148 258,995 -0.01(-0.47%)
Sep 10, 2015 3.155 3.180 3.142 3.163 160,434 +0.01(+0.27%)
Sep 09, 2015 3.206 3.215 3.112 3.155 351,917 -0.04(-1.20%)
Sep 08, 2015 3.197 3.219 3.185 3.193 206,118 +0.01(+0.40%)
Sep 04, 2015 3.180 3.180 3.180 3.180 214,989 -0.01(-0.27%)
Sep 03, 2015 3.185 3.219 3.180 3.189 174,796 +0.00(+0.13%)
Sep 02, 2015 3.163 3.202 3.142 3.185 249,321 +0.04(+1.22%)
Sep 01, 2015 3.159 3.185 3.129 3.146 250,117 -0.06(-1.87%)
Aug 31, 2015 3.206 3.240 3.172 3.206 406,949 +0.01(+0.40%)
Aug 28, 2015 3.142 3.215 3.120 3.193 354,483 +0.04(+1.22%)
Aug 27, 2015 3.125 3.172 3.112 3.155 312,817 +0.03(+1.10%)
Aug 26, 2015 3.138 3.157 3.078 3.120 527,394 +0.03(+0.83%)
Aug 25, 2015 3.202 3.206 3.095 3.095 721,116 -0.01(-0.28%)
Aug 24, 2015 3.120 3.244 2.847 3.103 1,299,677 -0.09(-2.81%)
Aug 21, 2015 3.253 3.274 3.176 3.193 715,721 -0.07(-2.23%)
Aug 20, 2015 3.338 3.343 3.262 3.266 469,230 -0.08(-2.43%)
Aug 19, 2015 3.377 3.388 3.326 3.347 437,244 -0.04(-1.14%)
Aug 18, 2015 3.394 3.398 3.377 3.386 240,284 +0.01(+0.16%)
Aug 17, 2015 3.376 3.389 3.363 3.380 404,818 +0.00(+0.13%)
Aug 14, 2015 3.355 3.393 3.350 3.376 227,883 +0.03(+0.76%)
Aug 13, 2015 3.350 3.380 3.342 3.350 188,542 -0.00(-0.13%)
Aug 12, 2015 3.359 3.372 3.325 3.355 246,873 -0.00(-0.13%)
Aug 11, 2015 3.363 3.387 3.346 3.359 332,731 -0.03(-0.88%)
Aug 10, 2015 3.372 3.452 3.355 3.389 661,531 +0.04(+1.27%)
Aug 07, 2015 3.325 3.359 3.308 3.346 218,843 +0.02(+0.64%)
Aug 06, 2015 3.342 3.380 3.317 3.325 337,807 -0.03(-0.76%)
Aug 05, 2015 3.389 3.397 3.346 3.350 309,168 +0.00(+0.00%)
Aug 04, 2015 3.410 3.410 3.334 3.350 320,696 +0.03(+0.77%)
Aug 03, 2015 3.393 3.393 3.304 3.325 537,931 -0.07(-2.00%)
Jul 31, 2015 3.380 3.397 3.363 3.393 257,866 +0.03(+0.76%)
Jul 30, 2015 3.342 3.380 3.312 3.367 251,841 +0.05(+1.40%)
Jul 29, 2015 3.291 3.346 3.257 3.321 470,095 +0.06(+1.82%)
Jul 28, 2015 3.308 3.308 3.257 3.261 437,552 -0.02(-0.52%)
Jul 27, 2015 3.372 3.372 3.274 3.278 524,796 -0.09(-2.77%)
Jul 24, 2015 3.461 3.471 3.350 3.372 545,014 -0.06(-1.85%)
Jul 23, 2015 3.457 3.495 3.435 3.435 452,437 -0.02(-0.61%)
Jul 22, 2015 3.482 3.482 3.427 3.457 446,821 -0.02(-0.46%)
Jul 21, 2015 3.472 3.472 3.439 3.472 469,117 +0.00(+0.00%)
Jul 20, 2015 3.468 3.472 3.430 3.472 618,816 +0.01(+0.24%)
Jul 17, 2015 3.435 3.468 3.422 3.464 646,455 +0.04(+1.23%)
Jul 16, 2015 3.422 3.430 3.405 3.422 426,278 -0.00(-0.12%)
Jul 15, 2015 3.435 3.435 3.401 3.426 369,856 -0.01(-0.25%)
Jul 14, 2015 3.401 3.443 3.392 3.435 641,746 +0.04(+1.24%)
Jul 13, 2015 3.397 3.409 3.384 3.392 616,854 +0.01(+0.37%)
Jul 10, 2015 3.401 3.405 3.376 3.380 425,285 +0.00(+0.12%)
Jul 09, 2015 3.384 3.405 3.371 3.376 297,335 +0.00(+0.12%)
Jul 08, 2015 3.405 3.409 3.367 3.371 533,561 -0.04(-1.11%)
Jul 07, 2015 3.397 3.409 3.363 3.409 743,953 +0.01(+0.37%)
Jul 06, 2015 3.338 3.409 3.338 3.397 822,559 +0.04(+1.13%)
Jul 02, 2015 3.350 3.359 3.359 3.359 441,911 +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.