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 (%)
Apr 30, 2015 3.139 3.147 3.118 3.135 290,185 +0.00(+0.13%)
Apr 29, 2015 3.147 3.147 3.127 3.131 172,253 -0.02(-0.66%)
Apr 28, 2015 3.139 3.151 3.122 3.151 253,244 +0.01(+0.40%)
Apr 27, 2015 3.122 3.143 3.098 3.139 389,127 +0.01(+0.26%)
Apr 24, 2015 3.147 3.149 3.127 3.131 139,995 -0.01(-0.40%)
Apr 23, 2015 3.135 3.156 3.129 3.143 247,888 +0.01(+0.26%)
Apr 22, 2015 3.098 3.151 3.098 3.135 215,335 +0.01(+0.30%)
Apr 21, 2015 3.121 3.130 3.109 3.126 327,198 +0.01(+0.26%)
Apr 20, 2015 3.117 3.121 3.105 3.117 255,563 +0.01(+0.26%)
Apr 17, 2015 3.130 3.130 3.089 3.109 358,175 -0.02(-0.66%)
Apr 16, 2015 3.121 3.130 3.080 3.130 526,584 +0.04(+1.33%)
Apr 15, 2015 3.105 3.130 3.080 3.089 403,680 +0.00(+0.00%)
Apr 14, 2015 3.064 3.097 3.060 3.089 248,353 +0.01(+0.40%)
Apr 13, 2015 3.076 3.083 3.048 3.076 259,945 +0.01(+0.40%)
Apr 10, 2015 3.056 3.093 3.056 3.064 307,194 +0.00(+0.00%)
Apr 09, 2015 3.043 3.064 3.019 3.064 364,525 +0.02(+0.67%)
Apr 08, 2015 3.064 3.076 3.043 3.043 221,206 -0.02(-0.80%)
Apr 07, 2015 3.064 3.080 3.060 3.068 265,117 -0.00(-0.13%)
Apr 06, 2015 3.068 3.080 3.064 3.072 232,537 +0.00(+0.00%)
Apr 02, 2015 3.056 3.072 3.072 3.072 225,944 +0.02(+0.81%)
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.