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

Gladstone Investment (NQ: GAIN )

14.32 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 29, 2016 3.593 3.601 3.565 3.598 304,394 +0.00(+0.13%)
Jul 28, 2016 3.579 3.598 3.560 3.593 220,430 +0.02(+0.66%)
Jul 27, 2016 3.584 3.593 3.556 3.570 259,819 -0.01(-0.40%)
Jul 26, 2016 3.593 3.598 3.563 3.584 334,898 +0.00(+0.00%)
Jul 25, 2016 3.556 3.603 3.504 3.584 425,440 +0.04(+1.07%)
Jul 22, 2016 3.499 3.556 3.499 3.546 244,488 +0.04(+1.21%)
Jul 21, 2016 3.546 3.546 3.456 3.504 530,723 -0.05(-1.33%)
Jul 20, 2016 3.579 3.579 3.537 3.551 252,556 -0.00(-0.10%)
Jul 19, 2016 3.540 3.564 3.530 3.554 306,750 +0.01(+0.40%)
Jul 18, 2016 3.517 3.559 3.517 3.540 425,011 +0.02(+0.53%)
Jul 15, 2016 3.493 3.531 3.484 3.522 348,810 +0.03(+0.81%)
Jul 14, 2016 3.489 3.493 3.470 3.493 351,749 +0.02(+0.68%)
Jul 13, 2016 3.451 3.479 3.451 3.470 285,757 +0.02(+0.54%)
Jul 12, 2016 3.437 3.461 3.410 3.451 422,230 +0.01(+0.41%)
Jul 11, 2016 3.433 3.461 3.409 3.437 435,729 +0.00(+0.00%)
Jul 08, 2016 3.451 3.461 3.428 3.437 328,941 -0.00(-0.14%)
Jul 07, 2016 3.428 3.442 3.423 3.442 266,647 +0.04(+1.10%)
Jul 05, 2016 3.386 3.414 3.372 3.404 265,775 +0.01(+0.42%)
Jul 01, 2016 3.357 3.390 3.390 3.390 303,888 +0.03(+0.98%)
Jun 30, 2016 3.367 3.367 3.339 3.357 249,764 +0.00(+0.00%)
Jun 29, 2016 3.329 3.357 3.311 3.357 196,271 +0.04(+1.27%)
Jun 28, 2016 3.306 3.329 3.292 3.315 223,924 +0.03(+0.86%)
Jun 27, 2016 3.315 3.324 3.282 3.287 468,570 -0.04(-1.27%)
Jun 24, 2016 3.292 3.357 3.282 3.329 442,592 -0.02(-0.70%)
Jun 23, 2016 3.362 3.362 3.334 3.353 207,717 +0.02(+0.70%)
Jun 22, 2016 3.339 3.367 3.315 3.329 200,044 -0.01(-0.28%)
Jun 21, 2016 3.357 3.357 3.320 3.339 200,929 -0.00(-0.14%)
Jun 20, 2016 3.325 3.395 3.315 3.343 577,994 +0.03(+0.85%)
Jun 17, 2016 3.301 3.320 3.301 3.315 191,211 +0.00(+0.14%)
Jun 16, 2016 3.282 3.311 3.278 3.311 244,767 +0.02(+0.57%)
Jun 15, 2016 3.301 3.311 3.282 3.292 275,340 +0.01(+0.18%)
Jun 14, 2016 3.281 3.295 3.258 3.286 446,195 +0.00(+0.14%)
Jun 13, 2016 3.281 3.300 3.258 3.281 478,143 +0.01(+0.28%)
Jun 10, 2016 3.281 3.286 3.242 3.272 517,904 -0.01(-0.42%)
Jun 09, 2016 3.286 3.300 3.256 3.286 428,100 -0.01(-0.28%)
Jun 08, 2016 3.314 3.323 3.277 3.295 362,565 -0.01(-0.28%)
Jun 07, 2016 3.300 3.309 3.267 3.305 591,731 +0.01(+0.28%)
Jun 06, 2016 3.258 3.300 3.221 3.295 976,753 +0.04(+1.14%)
Jun 03, 2016 3.267 3.267 3.230 3.258 646,635 -0.01(-0.28%)
Jun 02, 2016 3.253 3.267 3.239 3.267 314,058 +0.01(+0.43%)
Jun 01, 2016 3.258 3.286 3.235 3.253 734,043 -0.01(-0.28%)
May 31, 2016 3.281 3.295 3.253 3.263 799,173 -0.01(-0.43%)
May 27, 2016 3.267 3.277 3.277 3.277 478,724 +0.02(+0.71%)
May 26, 2016 3.239 3.263 3.226 3.253 460,423 +0.01(+0.29%)
May 25, 2016 3.239 3.263 3.221 3.244 516,155 +0.03(+0.87%)
May 24, 2016 3.230 3.253 3.174 3.216 853,485 -0.00(-0.14%)
May 23, 2016 3.156 3.300 3.156 3.221 1,430,864 +0.08(+2.67%)
May 20, 2016 3.170 3.184 3.133 3.137 375,582 -0.02(-0.59%)
May 19, 2016 3.174 3.174 3.114 3.156 424,111 -0.02(-0.59%)
May 18, 2016 3.165 3.198 3.160 3.174 658,744 +0.02(+0.74%)
May 17, 2016 3.119 3.174 3.119 3.151 344,813 +0.03(+1.08%)
May 16, 2016 3.127 3.177 3.108 3.117 387,323 +0.00(+0.00%)
May 13, 2016 3.108 3.127 3.094 3.117 288,879 +0.01(+0.30%)
May 12, 2016 3.108 3.122 3.090 3.108 368,120 +0.00(+0.15%)
May 11, 2016 3.104 3.127 3.085 3.104 189,096 -0.00(-0.15%)
May 10, 2016 3.131 3.131 3.099 3.108 352,464 +0.00(+0.00%)
May 09, 2016 3.108 3.143 3.085 3.108 217,016 +0.00(+0.15%)
May 06, 2016 3.117 3.145 3.085 3.104 187,801 -0.02(-0.74%)
May 05, 2016 3.085 3.127 3.062 3.127 334,857 +0.04(+1.34%)
May 04, 2016 3.113 3.145 3.085 3.085 283,331 -0.05(-1.47%)
May 03, 2016 3.154 3.154 3.094 3.131 377,199 -0.02(-0.58%)
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.