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 (%)
Dec 31, 2015 3.489 3.409 3.409 3.409 408,838 -0.07(-2.04%)
Dec 30, 2015 3.511 3.527 3.471 3.480 336,341 -0.06(-1.63%)
Dec 29, 2015 3.520 3.542 3.511 3.538 274,891 +0.04(+1.14%)
Dec 28, 2015 3.480 3.511 3.480 3.498 275,719 +0.01(+0.25%)
Dec 24, 2015 3.511 3.489 3.489 3.489 169,205 -0.02(-0.63%)
Dec 23, 2015 3.489 3.555 3.489 3.511 426,861 +0.05(+1.54%)
Dec 22, 2015 3.467 3.489 3.449 3.458 406,462 +0.00(+0.00%)
Dec 21, 2015 3.355 3.484 3.355 3.458 602,380 +0.13(+4.01%)
Dec 18, 2015 3.338 3.378 3.311 3.324 232,497 -0.05(-1.45%)
Dec 17, 2015 3.387 3.440 3.347 3.373 453,475 -0.01(-0.26%)
Dec 16, 2015 3.395 3.409 3.355 3.382 321,913 +0.01(+0.30%)
Dec 15, 2015 3.302 3.416 3.302 3.372 635,886 +0.07(+2.14%)
Dec 14, 2015 3.319 3.332 3.218 3.302 955,680 +0.13(+4.17%)
Dec 11, 2015 3.218 3.218 3.108 3.169 543,252 -0.06(-1.78%)
Dec 10, 2015 3.257 3.262 3.200 3.227 314,794 -0.01(-0.41%)
Dec 09, 2015 3.257 3.288 3.209 3.240 380,561 -0.01(-0.41%)
Dec 08, 2015 3.266 3.288 3.227 3.253 377,081 -0.04(-1.07%)
Dec 07, 2015 3.319 3.324 3.280 3.288 247,455 -0.05(-1.45%)
Dec 04, 2015 3.328 3.346 3.266 3.337 356,634 +0.04(+1.07%)
Dec 03, 2015 3.381 3.394 3.284 3.302 318,421 -0.08(-2.35%)
Dec 02, 2015 3.407 3.421 3.350 3.381 394,730 -0.01(-0.26%)
Dec 01, 2015 3.456 3.460 3.372 3.390 316,252 -0.06(-1.66%)
Nov 30, 2015 3.416 3.451 3.372 3.447 426,654 +0.04(+1.16%)
Nov 27, 2015 3.403 3.429 3.377 3.407 128,037 -0.01(-0.39%)
Nov 25, 2015 3.421 3.421 3.421 3.421 203,720 -0.02(-0.51%)
Nov 24, 2015 3.377 3.447 3.377 3.438 330,039 +0.06(+1.69%)
Nov 23, 2015 3.350 3.390 3.328 3.381 263,941 +0.03(+0.92%)
Nov 20, 2015 3.328 3.368 3.310 3.350 318,079 -0.01(-0.39%)
Nov 19, 2015 3.368 3.377 3.306 3.363 235,340 -0.03(-0.78%)
Nov 18, 2015 3.293 3.416 3.293 3.390 358,015 +0.10(+2.94%)
Nov 17, 2015 3.288 3.332 3.284 3.293 178,555 -0.02(-0.53%)
Nov 16, 2015 3.293 3.332 3.280 3.310 135,047 -0.00(-0.13%)
Nov 13, 2015 3.284 3.315 3.227 3.315 247,530 +0.04(+1.11%)
Nov 12, 2015 3.278 3.296 3.194 3.278 323,346 -0.00(-0.13%)
Nov 11, 2015 3.335 3.336 3.278 3.283 289,896 -0.07(-1.96%)
Nov 10, 2015 3.357 3.366 3.327 3.348 245,641 -0.01(-0.26%)
Nov 09, 2015 3.383 3.388 3.318 3.357 346,049 -0.02(-0.52%)
Nov 06, 2015 3.410 3.431 3.353 3.375 261,904 -0.04(-1.15%)
Nov 05, 2015 3.383 3.418 3.375 3.414 308,204 +0.03(+0.77%)
Nov 04, 2015 3.344 3.388 3.327 3.388 274,410 +0.06(+1.84%)
Nov 03, 2015 3.313 3.353 3.305 3.327 203,666 +0.00(+0.00%)
Nov 02, 2015 3.274 3.366 3.274 3.327 327,910 +0.05(+1.60%)
Oct 30, 2015 3.361 3.361 3.257 3.274 339,053 -0.07(-2.09%)
Oct 29, 2015 3.313 3.388 3.305 3.344 539,961 +0.04(+1.32%)
Oct 28, 2015 3.283 3.324 3.261 3.300 144,830 +0.03(+0.80%)
Oct 27, 2015 3.309 3.309 3.261 3.274 181,108 -0.03(-0.93%)
Oct 26, 2015 3.313 3.326 3.300 3.305 178,072 -0.00(-0.13%)
Oct 23, 2015 3.305 3.335 3.278 3.309 311,597 +0.02(+0.53%)
Oct 22, 2015 3.309 3.340 3.287 3.292 237,700 -0.01(-0.23%)
Oct 21, 2015 3.304 3.330 3.286 3.299 250,973 +0.01(+0.26%)
Oct 20, 2015 3.234 3.295 3.234 3.291 258,133 +0.04(+1.34%)
Oct 19, 2015 3.225 3.260 3.156 3.247 359,327 +0.01(+0.40%)
Oct 16, 2015 3.212 3.234 3.169 3.234 217,675 +0.02(+0.67%)
Oct 15, 2015 3.182 3.230 3.147 3.212 370,253 +0.03(+0.82%)
Oct 14, 2015 3.178 3.247 3.160 3.186 281,614 -0.00(-0.14%)
Oct 13, 2015 3.212 3.249 3.169 3.191 302,856 -0.05(-1.47%)
Oct 12, 2015 3.230 3.269 3.208 3.239 242,326 +0.01(+0.27%)
Oct 09, 2015 3.212 3.252 3.191 3.230 200,449 +0.03(+0.95%)
Oct 08, 2015 3.143 3.230 3.143 3.199 389,509 +0.05(+1.65%)
Oct 07, 2015 3.143 3.174 3.130 3.147 203,962 +0.03(+0.83%)
Oct 06, 2015 3.100 3.130 3.100 3.121 222,826 +0.02(+0.70%)
Oct 05, 2015 3.065 3.117 3.056 3.100 293,521 +0.05(+1.71%)
Oct 02, 2015 3.069 3.069 3.017 3.048 217,165 -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.