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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2015 3.341 3.341 3.237 3.254 341,147 -0.07(-2.09%)
Oct 29, 2015 3.293 3.367 3.284 3.323 543,296 +0.04(+1.32%)
Oct 28, 2015 3.263 3.304 3.241 3.280 145,724 +0.03(+0.80%)
Oct 27, 2015 3.289 3.289 3.241 3.254 182,226 -0.03(-0.93%)
Oct 26, 2015 3.293 3.306 3.280 3.284 179,172 -0.00(-0.13%)
Oct 23, 2015 3.284 3.315 3.258 3.289 313,521 +0.02(+0.53%)
Oct 22, 2015 3.289 3.319 3.267 3.271 239,168 -0.01(-0.23%)
Oct 21, 2015 3.283 3.309 3.266 3.279 252,523 +0.01(+0.26%)
Oct 20, 2015 3.214 3.275 3.214 3.270 259,727 +0.04(+1.34%)
Oct 19, 2015 3.206 3.240 3.137 3.227 361,545 +0.01(+0.40%)
Oct 16, 2015 3.193 3.214 3.150 3.214 219,019 +0.02(+0.67%)
Oct 15, 2015 3.163 3.210 3.128 3.193 372,539 +0.03(+0.82%)
Oct 14, 2015 3.158 3.227 3.141 3.167 283,353 -0.00(-0.14%)
Oct 13, 2015 3.193 3.229 3.150 3.171 304,726 -0.05(-1.47%)
Oct 12, 2015 3.210 3.249 3.188 3.219 243,822 +0.01(+0.27%)
Oct 09, 2015 3.193 3.232 3.171 3.210 201,687 +0.03(+0.95%)
Oct 08, 2015 3.124 3.210 3.124 3.180 391,914 +0.05(+1.65%)
Oct 07, 2015 3.124 3.155 3.111 3.128 205,222 +0.03(+0.83%)
Oct 06, 2015 3.081 3.111 3.081 3.102 224,202 +0.02(+0.70%)
Oct 05, 2015 3.046 3.098 3.038 3.081 295,334 +0.05(+1.71%)
Oct 02, 2015 3.051 3.051 2.999 3.029 218,506 -0.04(-1.26%)
Oct 01, 2015 3.025 3.076 2.999 3.068 237,695 +0.03(+1.14%)
Sep 30, 2015 2.960 3.059 2.917 3.033 645,842 +0.12(+4.14%)
Sep 29, 2015 3.016 3.038 2.904 2.913 978,096 -0.11(-3.70%)
Sep 28, 2015 3.098 3.107 2.973 3.025 1,020,591 -0.08(-2.64%)
Sep 25, 2015 3.145 3.171 3.102 3.107 245,421 -0.03(-0.96%)
Sep 24, 2015 3.124 3.141 3.094 3.137 188,358 -0.00(-0.14%)
Sep 23, 2015 3.120 3.158 3.111 3.141 211,161 +0.02(+0.55%)
Sep 22, 2015 3.098 3.124 3.094 3.124 208,301 +0.00(+0.14%)
Sep 21, 2015 3.128 3.141 3.102 3.120 318,972 -0.01(-0.41%)
Sep 18, 2015 3.128 3.145 3.120 3.132 246,540 -0.03(-0.95%)
Sep 17, 2015 3.167 3.171 3.128 3.163 282,722 -0.01(-0.24%)
Sep 16, 2015 3.174 3.174 3.174 3.170 204,212 +0.00(+0.00%)
Sep 15, 2015 3.179 3.179 3.149 3.170 256,966 +0.01(+0.27%)
Sep 14, 2015 3.153 3.183 3.140 3.162 165,848 +0.01(+0.48%)
Sep 11, 2015 3.162 3.162 3.106 3.147 259,127 -0.01(-0.47%)
Sep 10, 2015 3.153 3.179 3.140 3.162 160,516 +0.01(+0.27%)
Sep 09, 2015 3.204 3.213 3.110 3.153 352,097 -0.04(-1.20%)
Sep 08, 2015 3.196 3.217 3.183 3.192 206,223 +0.01(+0.40%)
Sep 04, 2015 3.179 3.179 3.179 3.179 215,098 -0.01(-0.27%)
Sep 03, 2015 3.183 3.217 3.179 3.187 174,885 +0.00(+0.13%)
Sep 02, 2015 3.162 3.200 3.140 3.183 249,449 +0.04(+1.22%)
Sep 01, 2015 3.157 3.183 3.127 3.145 250,244 -0.06(-1.87%)
Aug 31, 2015 3.204 3.239 3.170 3.204 407,156 +0.01(+0.40%)
Aug 28, 2015 3.140 3.213 3.119 3.192 354,664 +0.04(+1.22%)
Aug 27, 2015 3.123 3.170 3.110 3.153 312,976 +0.03(+1.10%)
Aug 26, 2015 3.136 3.156 3.076 3.119 527,663 +0.03(+0.83%)
Aug 25, 2015 3.200 3.204 3.093 3.093 721,484 -0.01(-0.28%)
Aug 24, 2015 3.119 3.243 2.845 3.102 1,300,340 -0.09(-2.81%)
Aug 21, 2015 3.251 3.273 3.174 3.192 716,086 -0.07(-2.23%)
Aug 20, 2015 3.337 3.341 3.260 3.264 469,469 -0.08(-2.43%)
Aug 19, 2015 3.375 3.386 3.324 3.345 437,467 -0.04(-1.14%)
Aug 18, 2015 3.392 3.397 3.375 3.384 240,407 +0.01(+0.16%)
Aug 17, 2015 3.374 3.387 3.361 3.378 405,024 +0.00(+0.13%)
Aug 14, 2015 3.353 3.391 3.349 3.374 227,999 +0.03(+0.76%)
Aug 13, 2015 3.349 3.378 3.340 3.349 188,638 -0.00(-0.13%)
Aug 12, 2015 3.357 3.370 3.323 3.353 246,999 -0.00(-0.13%)
Aug 11, 2015 3.361 3.385 3.345 3.357 332,900 -0.03(-0.88%)
Aug 10, 2015 3.370 3.451 3.353 3.387 661,869 +0.04(+1.27%)
Aug 07, 2015 3.323 3.357 3.306 3.345 218,955 +0.02(+0.64%)
Aug 06, 2015 3.340 3.378 3.315 3.323 337,979 -0.03(-0.76%)
Aug 05, 2015 3.387 3.395 3.345 3.349 309,326 +0.00(+0.00%)
Aug 04, 2015 3.408 3.408 3.332 3.349 320,860 +0.03(+0.77%)
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.