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 (%)
Apr 29, 2016 3.202 3.202 3.143 3.184 392,843 -0.02(-0.57%)
Apr 28, 2016 3.198 3.207 3.184 3.202 233,601 -0.00(-0.14%)
Apr 27, 2016 3.207 3.207 3.189 3.207 380,222 +0.00(+0.00%)
Apr 26, 2016 3.207 3.216 3.202 3.207 392,934 +0.00(+0.00%)
Apr 25, 2016 3.207 3.207 3.202 3.207 172,426 +0.00(+0.14%)
Apr 22, 2016 3.202 3.207 3.202 3.202 99,389 +0.00(+0.00%)
Apr 21, 2016 3.207 3.211 3.202 3.202 155,775 +0.00(+0.00%)
Apr 20, 2016 3.207 3.216 3.193 3.202 253,504 +0.01(+0.32%)
Apr 19, 2016 3.197 3.201 3.174 3.192 384,502 +0.00(+0.14%)
Apr 18, 2016 3.192 3.192 3.183 3.187 253,249 +0.01(+0.29%)
Apr 15, 2016 3.187 3.187 3.169 3.178 132,691 +0.00(+0.00%)
Apr 14, 2016 3.169 3.192 3.169 3.178 361,203 +0.00(+0.00%)
Apr 13, 2016 3.178 3.183 3.165 3.178 335,506 +0.01(+0.29%)
Apr 12, 2016 3.156 3.169 3.156 3.169 231,139 +0.01(+0.29%)
Apr 11, 2016 3.151 3.178 3.151 3.160 174,219 -0.00(-0.14%)
Apr 08, 2016 3.178 3.192 3.160 3.165 131,079 -0.01(-0.29%)
Apr 07, 2016 3.178 3.192 3.169 3.174 148,475 -0.00(-0.14%)
Apr 06, 2016 3.169 3.183 3.147 3.178 254,634 +0.01(+0.43%)
Apr 05, 2016 3.183 3.192 3.160 3.165 215,102 -0.02(-0.57%)
Apr 04, 2016 3.192 3.201 3.174 3.183 245,662 +0.01(+0.29%)
Apr 01, 2016 3.183 3.187 3.165 3.174 175,606 -0.01(-0.43%)
Mar 31, 2016 3.183 3.192 3.169 3.187 377,682 +0.02(+0.57%)
Mar 30, 2016 3.183 3.183 3.165 3.169 214,630 -0.00(-0.14%)
Mar 29, 2016 3.156 3.187 3.155 3.174 242,358 +0.00(+0.00%)
Mar 28, 2016 3.187 3.192 3.147 3.174 307,335 +0.00(+0.00%)
Mar 24, 2016 3.174 3.174 3.174 3.174 203,720 -0.00(-0.14%)
Mar 23, 2016 3.187 3.197 3.169 3.178 238,815 -0.01(-0.28%)
Mar 22, 2016 3.197 3.215 3.178 3.187 309,346 -0.03(-0.85%)
Mar 21, 2016 3.206 3.219 3.201 3.215 194,805 +0.02(+0.57%)
Mar 18, 2016 3.215 3.228 3.183 3.197 240,986 -0.00(-0.14%)
Mar 17, 2016 3.183 3.228 3.169 3.201 440,756 +0.02(+0.75%)
Mar 16, 2016 3.200 3.204 3.159 3.177 334,390 -0.02(-0.70%)
Mar 15, 2016 3.195 3.213 3.164 3.200 257,275 +0.00(+0.14%)
Mar 14, 2016 3.168 3.222 3.159 3.195 236,713 +0.00(+0.14%)
Mar 11, 2016 3.173 3.200 3.155 3.191 398,249 +0.02(+0.57%)
Mar 10, 2016 3.168 3.209 3.155 3.173 252,571 -0.00(-0.14%)
Mar 09, 2016 3.159 3.200 3.146 3.177 241,734 +0.02(+0.57%)
Mar 08, 2016 3.191 3.206 3.137 3.159 291,437 -0.04(-1.27%)
Mar 07, 2016 3.128 3.240 3.128 3.200 341,745 +0.06(+2.01%)
Mar 04, 2016 3.146 3.177 3.137 3.137 241,361 -0.01(-0.29%)
Mar 03, 2016 3.164 3.180 3.140 3.146 225,373 -0.01(-0.29%)
Mar 02, 2016 3.146 3.168 3.137 3.155 211,395 -0.00(-0.14%)
Mar 01, 2016 3.132 3.164 3.110 3.159 462,167 +0.04(+1.30%)
Feb 29, 2016 3.029 3.137 3.020 3.119 291,673 +0.09(+2.97%)
Feb 26, 2016 2.997 3.051 2.988 3.029 316,718 +0.04(+1.20%)
Feb 25, 2016 2.975 3.020 2.970 2.993 210,419 +0.03(+1.06%)
Feb 24, 2016 2.975 3.006 2.934 2.961 152,006 -0.01(-0.45%)
Feb 23, 2016 2.930 3.006 2.930 2.975 211,066 +0.01(+0.46%)
Feb 22, 2016 2.993 3.015 2.952 2.961 352,215 -0.04(-1.35%)
Feb 19, 2016 3.042 3.051 2.970 3.002 177,962 -0.05(-1.48%)
Feb 18, 2016 2.979 3.069 2.943 3.047 284,631 +0.09(+3.20%)
Feb 17, 2016 2.939 3.006 2.925 2.952 263,173 +0.01(+0.31%)
Feb 16, 2016 2.970 2.970 2.903 2.943 245,743 +0.03(+0.96%)
Feb 12, 2016 2.893 2.915 2.915 2.915 266,751 +0.04(+1.24%)
Feb 11, 2016 2.906 2.920 2.853 2.879 520,526 -0.06(-1.97%)
Feb 10, 2016 2.946 2.971 2.906 2.937 285,466 -0.00(-0.15%)
Feb 09, 2016 2.946 2.986 2.928 2.942 444,965 -0.05(-1.64%)
Feb 08, 2016 3.053 3.134 2.928 2.991 639,884 -0.07(-2.33%)
Feb 05, 2016 3.116 3.120 3.040 3.062 468,367 -0.05(-1.58%)
Feb 04, 2016 3.187 3.200 3.067 3.111 956,259 -0.12(-3.59%)
Feb 03, 2016 3.240 3.263 3.200 3.227 253,857 +0.01(+0.28%)
Feb 02, 2016 3.272 3.303 3.205 3.218 339,875 -0.05(-1.63%)
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.