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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2016 3.181 3.190 3.168 3.186 377,874 +0.02(+0.57%)
Mar 30, 2016 3.181 3.181 3.163 3.168 214,740 -0.00(-0.14%)
Mar 29, 2016 3.154 3.186 3.153 3.172 242,482 +0.00(+0.00%)
Mar 28, 2016 3.186 3.190 3.145 3.172 307,492 +0.00(+0.00%)
Mar 24, 2016 3.172 3.172 3.172 3.172 203,824 -0.00(-0.14%)
Mar 23, 2016 3.186 3.195 3.168 3.177 238,937 -0.01(-0.28%)
Mar 22, 2016 3.195 3.213 3.177 3.186 309,504 -0.03(-0.85%)
Mar 21, 2016 3.204 3.218 3.199 3.213 194,904 +0.02(+0.57%)
Mar 18, 2016 3.213 3.226 3.181 3.195 241,109 -0.00(-0.14%)
Mar 17, 2016 3.181 3.227 3.168 3.199 440,980 +0.02(+0.75%)
Mar 16, 2016 3.198 3.203 3.158 3.176 334,560 -0.02(-0.70%)
Mar 15, 2016 3.194 3.212 3.162 3.198 257,407 +0.00(+0.14%)
Mar 14, 2016 3.167 3.221 3.158 3.194 236,833 +0.00(+0.14%)
Mar 11, 2016 3.171 3.198 3.153 3.189 398,452 +0.02(+0.57%)
Mar 10, 2016 3.167 3.207 3.153 3.171 252,700 -0.00(-0.14%)
Mar 09, 2016 3.158 3.198 3.144 3.176 241,858 +0.02(+0.57%)
Mar 08, 2016 3.189 3.205 3.135 3.158 291,586 -0.04(-1.27%)
Mar 07, 2016 3.126 3.239 3.126 3.198 341,919 +0.06(+2.01%)
Mar 04, 2016 3.144 3.176 3.135 3.135 241,484 -0.01(-0.29%)
Mar 03, 2016 3.162 3.179 3.138 3.144 225,488 -0.01(-0.29%)
Mar 02, 2016 3.144 3.167 3.135 3.153 211,502 -0.00(-0.14%)
Mar 01, 2016 3.131 3.162 3.108 3.158 462,402 +0.04(+1.30%)
Feb 29, 2016 3.027 3.135 3.018 3.117 291,822 +0.09(+2.97%)
Feb 26, 2016 2.996 3.050 2.987 3.027 316,879 +0.04(+1.20%)
Feb 25, 2016 2.973 3.018 2.969 2.991 210,526 +0.03(+1.06%)
Feb 24, 2016 2.973 3.005 2.933 2.960 152,083 -0.01(-0.45%)
Feb 23, 2016 2.928 3.005 2.928 2.973 211,173 +0.01(+0.46%)
Feb 22, 2016 2.991 3.014 2.951 2.960 352,395 -0.04(-1.35%)
Feb 19, 2016 3.041 3.050 2.969 3.000 178,052 -0.04(-1.48%)
Feb 18, 2016 2.978 3.068 2.942 3.045 284,776 +0.09(+3.20%)
Feb 17, 2016 2.937 3.005 2.924 2.951 263,307 +0.01(+0.31%)
Feb 16, 2016 2.969 2.969 2.901 2.942 245,868 +0.03(+0.96%)
Feb 12, 2016 2.891 2.914 2.914 2.914 266,887 +0.04(+1.24%)
Feb 11, 2016 2.905 2.918 2.851 2.878 520,791 -0.06(-1.97%)
Feb 10, 2016 2.945 2.970 2.905 2.936 285,612 -0.00(-0.15%)
Feb 09, 2016 2.945 2.985 2.927 2.940 445,192 -0.05(-1.64%)
Feb 08, 2016 3.052 3.132 2.927 2.989 640,211 -0.07(-2.33%)
Feb 05, 2016 3.114 3.119 3.038 3.061 468,606 -0.05(-1.58%)
Feb 04, 2016 3.185 3.199 3.065 3.110 956,747 -0.12(-3.59%)
Feb 03, 2016 3.239 3.261 3.199 3.225 253,987 +0.01(+0.28%)
Feb 02, 2016 3.270 3.301 3.203 3.217 340,049 -0.05(-1.64%)
Feb 01, 2016 3.208 3.319 3.163 3.270 453,820 +0.04(+1.10%)
Jan 29, 2016 3.274 3.341 3.203 3.234 514,363 -0.02(-0.55%)
Jan 28, 2016 3.230 3.274 3.221 3.252 197,950 +0.05(+1.67%)
Jan 27, 2016 3.190 3.257 3.168 3.199 283,511 +0.00(+0.14%)
Jan 26, 2016 3.136 3.217 3.136 3.194 210,434 +0.04(+1.41%)
Jan 25, 2016 3.221 3.230 3.150 3.150 165,333 -0.07(-2.21%)
Jan 22, 2016 3.168 3.252 3.136 3.221 290,689 +0.07(+2.26%)
Jan 21, 2016 3.127 3.190 3.119 3.150 362,019 +0.02(+0.71%)
Jan 20, 2016 3.145 3.217 3.047 3.127 949,237 -0.11(-3.27%)
Jan 19, 2016 3.163 3.260 3.163 3.233 581,024 +0.07(+2.23%)
Jan 15, 2016 3.136 3.163 3.163 3.163 709,980 -0.10(-2.98%)
Jan 14, 2016 3.304 3.313 3.132 3.260 751,963 -0.05(-1.47%)
Jan 13, 2016 3.291 3.383 3.291 3.308 433,561 -0.00(-0.13%)
Jan 12, 2016 3.428 3.459 3.273 3.313 530,895 -0.10(-2.98%)
Jan 11, 2016 3.454 3.459 3.401 3.414 231,814 -0.03(-0.77%)
Jan 08, 2016 3.414 3.454 3.380 3.441 220,725 +0.06(+1.70%)
Jan 07, 2016 3.432 3.463 3.361 3.383 406,649 -0.11(-3.28%)
Jan 06, 2016 3.489 3.498 3.436 3.498 240,689 +0.00(+0.13%)
Jan 05, 2016 3.512 3.512 3.454 3.494 306,794 -0.02(-0.50%)
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.