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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2016 3.575 3.582 3.547 3.580 305,961 +0.00(+0.13%)
Jul 28, 2016 3.561 3.580 3.542 3.575 221,565 +0.02(+0.66%)
Jul 27, 2016 3.566 3.575 3.537 3.552 261,157 -0.01(-0.40%)
Jul 26, 2016 3.575 3.580 3.544 3.566 336,623 +0.00(+0.00%)
Jul 25, 2016 3.537 3.584 3.486 3.566 427,631 +0.04(+1.07%)
Jul 22, 2016 3.481 3.537 3.481 3.528 245,746 +0.04(+1.21%)
Jul 21, 2016 3.528 3.528 3.439 3.486 533,456 -0.05(-1.33%)
Jul 20, 2016 3.561 3.561 3.519 3.533 253,857 -0.00(-0.10%)
Jul 19, 2016 3.522 3.546 3.512 3.536 308,329 +0.01(+0.40%)
Jul 18, 2016 3.499 3.541 3.499 3.522 427,199 +0.02(+0.53%)
Jul 15, 2016 3.476 3.513 3.466 3.504 350,606 +0.03(+0.81%)
Jul 14, 2016 3.471 3.476 3.452 3.476 353,560 +0.02(+0.68%)
Jul 13, 2016 3.434 3.462 3.433 3.452 287,229 +0.02(+0.54%)
Jul 12, 2016 3.420 3.443 3.392 3.434 424,404 +0.01(+0.41%)
Jul 11, 2016 3.415 3.443 3.392 3.420 437,972 +0.00(+0.00%)
Jul 08, 2016 3.434 3.443 3.410 3.420 330,635 -0.00(-0.14%)
Jul 07, 2016 3.410 3.424 3.406 3.424 268,020 +0.04(+1.10%)
Jul 05, 2016 3.368 3.396 3.354 3.387 267,144 +0.01(+0.41%)
Jul 01, 2016 3.340 3.373 3.373 3.373 305,453 +0.03(+0.98%)
Jun 30, 2016 3.350 3.350 3.322 3.340 251,050 +0.00(+0.00%)
Jun 29, 2016 3.312 3.340 3.294 3.340 197,282 +0.04(+1.27%)
Jun 28, 2016 3.289 3.312 3.275 3.298 225,077 +0.03(+0.86%)
Jun 27, 2016 3.298 3.307 3.266 3.270 470,983 -0.04(-1.27%)
Jun 24, 2016 3.275 3.340 3.266 3.312 444,870 -0.02(-0.70%)
Jun 23, 2016 3.345 3.345 3.317 3.336 208,786 +0.02(+0.70%)
Jun 22, 2016 3.322 3.350 3.298 3.312 201,074 -0.01(-0.28%)
Jun 21, 2016 3.340 3.340 3.303 3.322 201,963 -0.00(-0.14%)
Jun 20, 2016 3.308 3.378 3.298 3.326 580,970 +0.03(+0.85%)
Jun 17, 2016 3.284 3.303 3.284 3.298 192,195 +0.00(+0.14%)
Jun 16, 2016 3.266 3.294 3.261 3.294 246,028 +0.02(+0.57%)
Jun 15, 2016 3.284 3.294 3.266 3.275 276,757 +0.01(+0.18%)
Jun 14, 2016 3.265 3.278 3.241 3.269 448,492 +0.00(+0.14%)
Jun 13, 2016 3.265 3.283 3.241 3.265 480,605 +0.01(+0.28%)
Jun 10, 2016 3.265 3.269 3.225 3.255 520,571 -0.01(-0.42%)
Jun 09, 2016 3.269 3.283 3.239 3.269 430,304 -0.01(-0.28%)
Jun 08, 2016 3.297 3.306 3.260 3.278 364,432 -0.01(-0.28%)
Jun 07, 2016 3.283 3.292 3.251 3.288 594,778 +0.01(+0.28%)
Jun 06, 2016 3.241 3.283 3.204 3.278 981,782 +0.04(+1.14%)
Jun 03, 2016 3.251 3.251 3.214 3.241 649,965 -0.01(-0.28%)
Jun 02, 2016 3.237 3.251 3.223 3.251 315,675 +0.01(+0.43%)
Jun 01, 2016 3.241 3.269 3.218 3.237 737,822 -0.01(-0.28%)
May 31, 2016 3.265 3.278 3.237 3.246 803,288 -0.01(-0.43%)
May 27, 2016 3.251 3.260 3.260 3.260 481,189 +0.02(+0.71%)
May 26, 2016 3.223 3.246 3.209 3.237 462,794 +0.01(+0.29%)
May 25, 2016 3.223 3.246 3.204 3.228 518,813 +0.03(+0.87%)
May 24, 2016 3.214 3.237 3.158 3.200 857,880 -0.00(-0.14%)
May 23, 2016 3.140 3.283 3.140 3.204 1,438,231 +0.08(+2.67%)
May 20, 2016 3.154 3.167 3.117 3.121 377,516 -0.02(-0.59%)
May 19, 2016 3.158 3.158 3.098 3.140 426,295 -0.02(-0.59%)
May 18, 2016 3.149 3.181 3.144 3.158 662,136 +0.02(+0.74%)
May 17, 2016 3.103 3.158 3.103 3.135 346,588 +0.03(+1.08%)
May 16, 2016 3.111 3.161 3.092 3.102 389,317 +0.00(+0.00%)
May 13, 2016 3.092 3.111 3.079 3.102 290,367 +0.01(+0.30%)
May 12, 2016 3.092 3.106 3.074 3.092 370,015 +0.00(+0.15%)
May 11, 2016 3.088 3.111 3.069 3.088 190,069 -0.00(-0.15%)
May 10, 2016 3.115 3.115 3.083 3.092 354,279 +0.00(+0.00%)
May 09, 2016 3.092 3.127 3.069 3.092 218,133 +0.00(+0.15%)
May 06, 2016 3.102 3.129 3.069 3.088 188,768 -0.02(-0.74%)
May 05, 2016 3.069 3.111 3.047 3.111 336,581 +0.04(+1.34%)
May 04, 2016 3.097 3.129 3.069 3.069 284,790 -0.05(-1.47%)
May 03, 2016 3.138 3.138 3.079 3.115 379,141 -0.02(-0.58%)
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.