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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2016 3.283 3.297 3.255 3.264 798,766 -0.01(-0.43%)
May 27, 2016 3.269 3.278 3.278 3.278 478,480 +0.02(+0.71%)
May 26, 2016 3.241 3.264 3.227 3.255 460,188 +0.01(+0.29%)
May 25, 2016 3.241 3.264 3.223 3.246 515,892 +0.03(+0.87%)
May 24, 2016 3.232 3.255 3.176 3.218 853,050 -0.00(-0.14%)
May 23, 2016 3.157 3.302 3.157 3.223 1,430,134 +0.08(+2.67%)
May 20, 2016 3.171 3.185 3.134 3.139 375,391 -0.02(-0.59%)
May 19, 2016 3.176 3.176 3.116 3.157 423,895 -0.02(-0.59%)
May 18, 2016 3.167 3.199 3.162 3.176 658,408 +0.02(+0.74%)
May 17, 2016 3.120 3.176 3.120 3.153 344,637 +0.03(+1.08%)
May 16, 2016 3.128 3.179 3.110 3.119 387,126 +0.00(+0.00%)
May 13, 2016 3.110 3.128 3.096 3.119 288,732 +0.01(+0.30%)
May 12, 2016 3.110 3.124 3.091 3.110 367,932 +0.00(+0.15%)
May 11, 2016 3.105 3.128 3.087 3.105 188,999 -0.00(-0.15%)
May 10, 2016 3.133 3.133 3.101 3.110 352,285 +0.00(+0.00%)
May 09, 2016 3.110 3.144 3.087 3.110 216,905 +0.00(+0.15%)
May 06, 2016 3.119 3.147 3.087 3.105 187,705 -0.02(-0.74%)
May 05, 2016 3.087 3.128 3.064 3.128 334,686 +0.04(+1.34%)
May 04, 2016 3.114 3.147 3.087 3.087 283,186 -0.05(-1.47%)
May 03, 2016 3.156 3.156 3.096 3.133 377,007 -0.02(-0.58%)
May 02, 2016 3.202 3.211 3.138 3.151 353,823 -0.05(-1.58%)
Apr 29, 2016 3.220 3.220 3.161 3.202 390,631 -0.02(-0.57%)
Apr 28, 2016 3.216 3.225 3.202 3.220 232,286 -0.00(-0.14%)
Apr 27, 2016 3.225 3.225 3.207 3.225 378,081 +0.00(+0.00%)
Apr 26, 2016 3.225 3.234 3.220 3.225 390,722 +0.00(+0.00%)
Apr 25, 2016 3.225 3.225 3.220 3.225 171,455 +0.00(+0.14%)
Apr 22, 2016 3.220 3.225 3.220 3.220 98,829 +0.00(+0.00%)
Apr 21, 2016 3.225 3.230 3.220 3.220 154,898 +0.00(+0.00%)
Apr 20, 2016 3.225 3.234 3.211 3.220 252,076 +0.01(+0.32%)
Apr 19, 2016 3.215 3.219 3.192 3.210 382,338 +0.00(+0.14%)
Apr 18, 2016 3.210 3.210 3.201 3.205 251,823 +0.01(+0.29%)
Apr 15, 2016 3.205 3.205 3.187 3.196 131,944 +0.00(+0.00%)
Apr 14, 2016 3.187 3.210 3.187 3.196 359,170 +0.00(+0.00%)
Apr 13, 2016 3.196 3.201 3.183 3.196 333,617 +0.01(+0.29%)
Apr 12, 2016 3.174 3.187 3.174 3.187 229,838 +0.01(+0.29%)
Apr 11, 2016 3.169 3.196 3.169 3.178 173,238 -0.00(-0.14%)
Apr 08, 2016 3.196 3.210 3.178 3.183 130,341 -0.01(-0.29%)
Apr 07, 2016 3.196 3.210 3.187 3.192 147,639 -0.00(-0.14%)
Apr 06, 2016 3.187 3.201 3.164 3.196 253,201 +0.01(+0.43%)
Apr 05, 2016 3.201 3.210 3.178 3.183 213,891 -0.02(-0.57%)
Apr 04, 2016 3.210 3.219 3.192 3.201 244,279 +0.01(+0.29%)
Apr 01, 2016 3.201 3.205 3.183 3.192 174,618 -0.01(-0.43%)
Mar 31, 2016 3.201 3.210 3.187 3.205 375,555 +0.02(+0.57%)
Mar 30, 2016 3.201 3.201 3.183 3.187 213,422 -0.00(-0.14%)
Mar 29, 2016 3.174 3.205 3.173 3.192 240,994 +0.00(+0.00%)
Mar 28, 2016 3.205 3.210 3.164 3.192 305,605 +0.00(+0.00%)
Mar 24, 2016 3.192 3.192 3.192 3.192 202,573 -0.00(-0.14%)
Mar 23, 2016 3.205 3.215 3.187 3.196 237,470 -0.01(-0.28%)
Mar 22, 2016 3.215 3.233 3.196 3.205 307,604 -0.03(-0.85%)
Mar 21, 2016 3.224 3.237 3.219 3.233 193,708 +0.02(+0.57%)
Mar 18, 2016 3.233 3.246 3.201 3.215 239,630 -0.00(-0.14%)
Mar 17, 2016 3.201 3.247 3.187 3.219 438,274 +0.02(+0.75%)
Mar 16, 2016 3.218 3.222 3.177 3.195 332,507 -0.02(-0.70%)
Mar 15, 2016 3.213 3.231 3.182 3.218 255,827 +0.00(+0.14%)
Mar 14, 2016 3.186 3.240 3.177 3.213 235,380 +0.00(+0.14%)
Mar 11, 2016 3.191 3.218 3.173 3.209 396,007 +0.02(+0.57%)
Mar 10, 2016 3.186 3.227 3.173 3.191 251,149 -0.00(-0.14%)
Mar 09, 2016 3.177 3.218 3.164 3.195 240,374 +0.02(+0.57%)
Mar 08, 2016 3.209 3.225 3.155 3.177 289,797 -0.04(-1.27%)
Mar 07, 2016 3.145 3.259 3.145 3.218 339,821 +0.06(+2.01%)
Mar 04, 2016 3.164 3.195 3.155 3.155 240,002 -0.01(-0.29%)
Mar 03, 2016 3.182 3.198 3.158 3.164 224,105 -0.01(-0.29%)
Mar 02, 2016 3.164 3.186 3.155 3.173 210,204 -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.