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 (%)
Sep 30, 2015 2.977 3.077 2.934 3.051 642,206 +0.12(+4.14%)
Sep 29, 2015 3.033 3.055 2.921 2.929 972,589 -0.11(-3.70%)
Sep 28, 2015 3.116 3.124 2.990 3.042 1,014,845 -0.08(-2.64%)
Sep 25, 2015 3.163 3.189 3.120 3.124 244,040 -0.03(-0.96%)
Sep 24, 2015 3.142 3.159 3.111 3.155 187,298 -0.00(-0.14%)
Sep 23, 2015 3.137 3.176 3.129 3.159 209,972 +0.02(+0.55%)
Sep 22, 2015 3.116 3.142 3.111 3.142 207,129 +0.00(+0.14%)
Sep 21, 2015 3.146 3.159 3.120 3.137 317,176 -0.01(-0.41%)
Sep 18, 2015 3.146 3.163 3.137 3.150 245,152 -0.03(-0.95%)
Sep 17, 2015 3.185 3.189 3.146 3.181 281,130 -0.01(-0.24%)
Sep 16, 2015 3.192 3.192 3.192 3.188 203,063 +0.00(+0.00%)
Sep 15, 2015 3.197 3.197 3.167 3.188 255,520 +0.01(+0.27%)
Sep 14, 2015 3.171 3.201 3.158 3.180 164,914 +0.02(+0.48%)
Sep 11, 2015 3.180 3.180 3.124 3.164 257,668 -0.02(-0.47%)
Sep 10, 2015 3.171 3.197 3.158 3.180 159,612 +0.01(+0.27%)
Sep 09, 2015 3.222 3.231 3.128 3.171 350,114 -0.04(-1.20%)
Sep 08, 2015 3.214 3.235 3.201 3.210 205,062 +0.01(+0.40%)
Sep 04, 2015 3.197 3.197 3.197 3.197 213,887 -0.01(-0.27%)
Sep 03, 2015 3.201 3.235 3.197 3.205 173,900 +0.00(+0.13%)
Sep 02, 2015 3.180 3.218 3.158 3.201 248,044 +0.04(+1.22%)
Sep 01, 2015 3.175 3.201 3.145 3.162 248,835 -0.06(-1.87%)
Aug 31, 2015 3.222 3.257 3.188 3.222 404,864 +0.01(+0.40%)
Aug 28, 2015 3.158 3.231 3.137 3.210 352,668 +0.04(+1.22%)
Aug 27, 2015 3.141 3.188 3.128 3.171 311,214 +0.03(+1.10%)
Aug 26, 2015 3.154 3.174 3.094 3.137 524,693 +0.03(+0.83%)
Aug 25, 2015 3.218 3.222 3.111 3.111 717,422 -0.01(-0.28%)
Aug 24, 2015 3.137 3.261 2.862 3.119 1,293,020 -0.09(-2.81%)
Aug 21, 2015 3.270 3.291 3.192 3.210 712,055 -0.07(-2.23%)
Aug 20, 2015 3.356 3.360 3.278 3.283 466,826 -0.08(-2.43%)
Aug 19, 2015 3.394 3.405 3.343 3.364 435,004 -0.04(-1.14%)
Aug 18, 2015 3.412 3.416 3.394 3.403 239,053 +0.01(+0.16%)
Aug 17, 2015 3.393 3.406 3.381 3.398 402,744 +0.00(+0.13%)
Aug 14, 2015 3.372 3.410 3.368 3.393 226,716 +0.03(+0.76%)
Aug 13, 2015 3.368 3.398 3.359 3.368 187,576 -0.00(-0.13%)
Aug 12, 2015 3.376 3.389 3.342 3.372 245,609 -0.00(-0.13%)
Aug 11, 2015 3.381 3.404 3.363 3.376 331,026 -0.03(-0.88%)
Aug 10, 2015 3.389 3.470 3.372 3.406 658,142 +0.04(+1.27%)
Aug 07, 2015 3.342 3.376 3.325 3.363 217,722 +0.02(+0.64%)
Aug 06, 2015 3.359 3.398 3.334 3.342 336,077 -0.03(-0.76%)
Aug 05, 2015 3.406 3.415 3.363 3.368 307,585 +0.00(+0.00%)
Aug 04, 2015 3.427 3.427 3.351 3.368 319,053 +0.03(+0.77%)
Aug 03, 2015 3.410 3.410 3.321 3.342 535,176 -0.07(-2.00%)
Jul 31, 2015 3.398 3.415 3.381 3.410 256,545 +0.03(+0.76%)
Jul 30, 2015 3.359 3.398 3.329 3.385 250,551 +0.05(+1.40%)
Jul 29, 2015 3.308 3.363 3.274 3.338 467,687 +0.06(+1.82%)
Jul 28, 2015 3.325 3.325 3.274 3.278 435,311 -0.02(-0.52%)
Jul 27, 2015 3.389 3.389 3.291 3.295 522,107 -0.09(-2.77%)
Jul 24, 2015 3.479 3.489 3.368 3.389 542,223 -0.06(-1.85%)
Jul 23, 2015 3.474 3.513 3.453 3.453 450,120 -0.02(-0.61%)
Jul 22, 2015 3.500 3.500 3.444 3.474 444,532 -0.02(-0.46%)
Jul 21, 2015 3.490 3.490 3.456 3.490 466,714 +0.00(+0.00%)
Jul 20, 2015 3.486 3.490 3.448 3.490 615,646 +0.01(+0.24%)
Jul 17, 2015 3.452 3.486 3.440 3.482 643,143 +0.04(+1.23%)
Jul 16, 2015 3.440 3.448 3.423 3.440 424,095 -0.00(-0.12%)
Jul 15, 2015 3.452 3.452 3.418 3.444 367,961 -0.01(-0.25%)
Jul 14, 2015 3.418 3.461 3.410 3.452 638,459 +0.04(+1.24%)
Jul 13, 2015 3.414 3.427 3.401 3.410 613,694 +0.01(+0.37%)
Jul 10, 2015 3.418 3.423 3.393 3.397 423,107 +0.00(+0.12%)
Jul 09, 2015 3.401 3.423 3.389 3.393 295,812 +0.00(+0.13%)
Jul 08, 2015 3.423 3.427 3.385 3.389 530,827 -0.04(-1.11%)
Jul 07, 2015 3.414 3.427 3.380 3.427 740,143 +0.01(+0.37%)
Jul 06, 2015 3.355 3.427 3.355 3.414 818,346 +0.04(+1.13%)
Jul 02, 2015 3.368 3.376 3.376 3.376 439,648 +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.