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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.51%)
Streaming Delayed Price Updated: 2:45 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 (%)
Dec 31, 2015 3.469 3.390 3.390 3.390 411,153 -0.07(-2.04%)
Dec 30, 2015 3.491 3.507 3.451 3.460 338,245 -0.06(-1.63%)
Dec 29, 2015 3.500 3.522 3.491 3.518 276,447 +0.04(+1.14%)
Dec 28, 2015 3.460 3.491 3.460 3.478 277,280 +0.01(+0.25%)
Dec 24, 2015 3.491 3.469 3.469 3.469 170,163 -0.02(-0.63%)
Dec 23, 2015 3.469 3.535 3.469 3.491 429,278 +0.05(+1.54%)
Dec 22, 2015 3.447 3.469 3.429 3.438 408,763 +0.00(+0.00%)
Dec 21, 2015 3.337 3.465 3.337 3.438 605,791 +0.13(+4.01%)
Dec 18, 2015 3.319 3.359 3.292 3.306 233,814 -0.05(-1.45%)
Dec 17, 2015 3.367 3.421 3.328 3.354 456,042 -0.01(-0.26%)
Dec 16, 2015 3.376 3.390 3.337 3.363 323,736 +0.01(+0.30%)
Dec 15, 2015 3.283 3.397 3.283 3.353 639,486 +0.07(+2.14%)
Dec 14, 2015 3.301 3.314 3.200 3.283 961,091 +0.13(+4.17%)
Dec 11, 2015 3.200 3.200 3.090 3.151 546,327 -0.06(-1.78%)
Dec 10, 2015 3.239 3.244 3.182 3.208 316,576 -0.01(-0.41%)
Dec 09, 2015 3.239 3.270 3.191 3.222 382,715 -0.01(-0.41%)
Dec 08, 2015 3.248 3.270 3.208 3.235 379,216 -0.04(-1.07%)
Dec 07, 2015 3.301 3.305 3.261 3.270 248,856 -0.05(-1.45%)
Dec 04, 2015 3.309 3.327 3.248 3.318 358,653 +0.04(+1.07%)
Dec 03, 2015 3.362 3.375 3.265 3.283 320,224 -0.08(-2.35%)
Dec 02, 2015 3.388 3.401 3.331 3.362 396,965 -0.01(-0.26%)
Dec 01, 2015 3.436 3.441 3.353 3.371 318,043 -0.06(-1.66%)
Nov 30, 2015 3.397 3.432 3.353 3.428 429,070 +0.04(+1.16%)
Nov 27, 2015 3.384 3.410 3.358 3.388 128,762 -0.01(-0.39%)
Nov 25, 2015 3.401 3.401 3.401 3.401 204,874 -0.02(-0.51%)
Nov 24, 2015 3.358 3.428 3.358 3.419 331,907 +0.06(+1.70%)
Nov 23, 2015 3.331 3.371 3.309 3.362 265,435 +0.03(+0.92%)
Nov 20, 2015 3.309 3.349 3.292 3.331 319,880 -0.01(-0.39%)
Nov 19, 2015 3.349 3.358 3.287 3.344 236,673 -0.03(-0.78%)
Nov 18, 2015 3.274 3.397 3.274 3.371 360,042 +0.10(+2.95%)
Nov 17, 2015 3.270 3.314 3.265 3.274 179,566 -0.02(-0.53%)
Nov 16, 2015 3.274 3.314 3.261 3.292 135,812 -0.00(-0.13%)
Nov 13, 2015 3.265 3.296 3.208 3.296 248,931 +0.04(+1.11%)
Nov 12, 2015 3.260 3.277 3.176 3.260 325,177 -0.00(-0.13%)
Nov 11, 2015 3.316 3.318 3.260 3.264 291,537 -0.07(-1.96%)
Nov 10, 2015 3.338 3.347 3.308 3.330 247,031 -0.01(-0.26%)
Nov 09, 2015 3.364 3.368 3.299 3.338 348,008 -0.02(-0.52%)
Nov 06, 2015 3.390 3.412 3.334 3.356 263,387 -0.04(-1.15%)
Nov 05, 2015 3.364 3.399 3.356 3.395 309,949 +0.03(+0.77%)
Nov 04, 2015 3.325 3.369 3.308 3.369 275,964 +0.06(+1.84%)
Nov 03, 2015 3.295 3.334 3.286 3.308 204,820 +0.00(+0.00%)
Nov 02, 2015 3.256 3.347 3.256 3.308 329,766 +0.05(+1.60%)
Oct 30, 2015 3.343 3.343 3.238 3.256 340,973 -0.07(-2.09%)
Oct 29, 2015 3.295 3.369 3.286 3.325 543,018 +0.04(+1.32%)
Oct 28, 2015 3.264 3.306 3.243 3.282 145,650 +0.03(+0.80%)
Oct 27, 2015 3.290 3.290 3.243 3.256 182,133 -0.03(-0.93%)
Oct 26, 2015 3.295 3.308 3.282 3.286 179,080 -0.00(-0.13%)
Oct 23, 2015 3.286 3.316 3.260 3.290 313,361 +0.02(+0.53%)
Oct 22, 2015 3.290 3.321 3.269 3.273 239,046 -0.01(-0.23%)
Oct 21, 2015 3.285 3.311 3.268 3.281 252,394 +0.01(+0.26%)
Oct 20, 2015 3.216 3.276 3.216 3.272 259,594 +0.04(+1.34%)
Oct 19, 2015 3.207 3.242 3.138 3.229 361,361 +0.01(+0.40%)
Oct 16, 2015 3.194 3.216 3.151 3.216 218,907 +0.02(+0.67%)
Oct 15, 2015 3.164 3.212 3.130 3.194 372,349 +0.03(+0.82%)
Oct 14, 2015 3.160 3.229 3.143 3.169 283,209 -0.00(-0.14%)
Oct 13, 2015 3.194 3.231 3.151 3.173 304,571 -0.05(-1.47%)
Oct 12, 2015 3.212 3.250 3.190 3.220 243,698 +0.01(+0.27%)
Oct 09, 2015 3.194 3.233 3.173 3.212 201,584 +0.03(+0.95%)
Oct 08, 2015 3.125 3.212 3.125 3.181 391,714 +0.05(+1.65%)
Oct 07, 2015 3.125 3.156 3.112 3.130 205,117 +0.03(+0.83%)
Oct 06, 2015 3.082 3.112 3.082 3.104 224,087 +0.02(+0.70%)
Oct 05, 2015 3.048 3.100 3.039 3.082 295,183 +0.05(+1.71%)
Oct 02, 2015 3.052 3.052 3.000 3.031 218,395 -0.04(-1.26%)
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.