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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 27, 2015 3.233 3.262 3.217 3.241 560,131 +0.02(+0.63%)
Feb 26, 2015 3.213 3.225 3.196 3.221 292,212 +0.01(+0.38%)
Feb 25, 2015 3.196 3.213 3.176 3.209 278,449 +0.02(+0.64%)
Feb 24, 2015 3.196 3.200 3.152 3.188 288,779 +0.00(+0.00%)
Feb 23, 2015 3.180 3.192 3.168 3.188 337,584 +0.01(+0.38%)
Feb 20, 2015 3.156 3.176 3.131 3.176 200,549 +0.02(+0.65%)
Feb 19, 2015 3.168 3.176 3.148 3.156 219,815 -0.01(-0.39%)
Feb 18, 2015 3.164 3.172 3.127 3.168 194,254 +0.00(+0.13%)
Feb 17, 2015 3.131 3.164 3.103 3.164 340,431 +0.03(+1.04%)
Feb 13, 2015 3.086 3.131 3.131 3.131 238,465 +0.04(+1.45%)
Feb 12, 2015 3.095 3.107 3.050 3.086 433,274 +0.00(+0.00%)
Feb 11, 2015 3.171 3.175 3.070 3.086 396,550 -0.09(-2.80%)
Feb 10, 2015 3.151 3.179 3.095 3.175 405,142 +0.04(+1.16%)
Feb 09, 2015 3.078 3.139 3.062 3.139 454,512 +0.05(+1.57%)
Feb 06, 2015 3.030 3.091 3.022 3.091 406,954 +0.06(+2.00%)
Feb 05, 2015 2.994 3.030 2.977 3.030 296,461 +0.05(+1.76%)
Feb 04, 2015 2.949 2.998 2.949 2.977 164,437 +0.00(+0.00%)
Feb 03, 2015 2.969 2.990 2.953 2.977 228,959 +0.01(+0.27%)
Feb 02, 2015 2.961 2.969 2.941 2.969 106,203 +0.01(+0.41%)
Jan 30, 2015 2.961 2.961 2.953 2.957 124,582 -0.00(-0.14%)
Jan 29, 2015 2.949 2.965 2.933 2.961 121,334 +0.01(+0.41%)
Jan 28, 2015 2.973 2.973 2.941 2.949 164,477 -0.02(-0.68%)
Jan 27, 2015 2.933 2.969 2.929 2.969 112,906 +0.02(+0.68%)
Jan 26, 2015 2.965 2.969 2.941 2.949 198,339 -0.01(-0.41%)
Jan 23, 2015 2.961 2.967 2.941 2.961 121,703 +0.01(+0.41%)
Jan 22, 2015 2.933 2.977 2.905 2.949 141,531 +0.02(+0.55%)
Jan 21, 2015 2.945 2.965 2.929 2.933 150,264 -0.03(-1.09%)
Jan 20, 2015 2.945 2.973 2.937 2.965 406,614 +0.02(+0.68%)
Jan 16, 2015 2.921 2.949 2.897 2.945 177,263 +0.03(+1.10%)
Jan 15, 2015 2.933 2.949 2.893 2.913 187,368 -0.04(-1.22%)
Jan 14, 2015 2.925 2.949 2.915 2.949 225,517 +0.01(+0.41%)
Jan 13, 2015 2.925 2.945 2.917 2.937 213,079 +0.01(+0.27%)
Jan 12, 2015 2.941 2.941 2.905 2.929 155,090 -0.00(-0.14%)
Jan 09, 2015 2.945 2.945 2.905 2.933 164,344 -0.01(-0.27%)
Jan 08, 2015 2.913 2.941 2.913 2.941 125,905 +0.03(+1.10%)
Jan 07, 2015 2.913 2.925 2.897 2.909 102,145 +0.01(+0.28%)
Jan 06, 2015 2.901 2.929 2.889 2.901 201,889 -0.01(-0.28%)
Jan 05, 2015 2.857 2.929 2.857 2.909 442,009 +0.06(+2.11%)
Jan 02, 2015 2.805 2.885 2.797 2.849 396,355 +0.04(+1.57%)
Dec 31, 2014 2.765 2.805 2.805 2.805 679,787 +0.04(+1.30%)
Dec 30, 2014 2.741 2.785 2.713 2.769 399,749 +0.01(+0.29%)
Dec 29, 2014 2.737 2.761 2.737 2.761 298,679 +0.02(+0.58%)
Dec 26, 2014 2.737 2.757 2.725 2.745 294,414 +0.01(+0.29%)
Dec 24, 2014 2.749 2.737 2.737 2.737 249,055 -0.02(-0.87%)
Dec 23, 2014 2.725 2.762 2.721 2.761 541,469 -0.03(-1.15%)
Dec 22, 2014 2.777 2.797 2.749 2.793 325,846 +0.02(+0.58%)
Dec 19, 2014 2.797 2.797 2.749 2.777 197,951 -0.02(-0.57%)
Dec 18, 2014 2.777 2.797 2.757 2.793 200,524 +0.03(+1.16%)
Dec 17, 2014 2.741 2.777 2.725 2.761 305,193 +0.01(+0.29%)
Dec 16, 2014 2.729 2.765 2.706 2.753 398,099 +0.02(+0.72%)
Dec 15, 2014 2.741 2.769 2.713 2.733 323,046 -0.01(-0.43%)
Dec 12, 2014 2.761 2.781 2.745 2.745 305,409 -0.02(-0.71%)
Dec 11, 2014 2.788 2.799 2.761 2.765 226,162 -0.02(-0.57%)
Dec 10, 2014 2.808 2.818 2.777 2.781 165,634 -0.02(-0.70%)
Dec 09, 2014 2.800 2.800 2.741 2.800 288,497 +0.00(+0.00%)
Dec 08, 2014 2.879 2.883 2.784 2.800 519,467 -0.08(-2.74%)
Dec 05, 2014 2.883 2.901 2.875 2.879 180,720 -0.01(-0.41%)
Dec 04, 2014 2.879 2.919 2.879 2.891 158,030 +0.00(+0.00%)
Dec 03, 2014 2.899 2.903 2.887 2.891 206,610 +0.00(+0.14%)
Dec 02, 2014 2.891 2.907 2.879 2.887 144,584 +0.00(+0.14%)
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.