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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2015 3.211 3.211 3.181 3.181 412,390 -0.03(-0.92%)
May 28, 2015 3.156 3.215 3.148 3.211 465,409 +0.05(+1.59%)
May 27, 2015 3.160 3.169 3.135 3.160 249,889 +0.00(+0.00%)
May 26, 2015 3.165 3.169 3.148 3.160 161,698 -0.01(-0.40%)
May 22, 2015 3.156 3.173 3.173 3.173 174,166 +0.00(+0.00%)
May 21, 2015 3.169 3.186 3.156 3.173 294,078 +0.00(+0.13%)
May 20, 2015 3.169 3.173 3.150 3.169 248,004 +0.00(+0.13%)
May 19, 2015 3.139 3.165 3.135 3.165 252,900 +0.01(+0.40%)
May 18, 2015 3.148 3.165 3.131 3.152 297,900 -0.01(-0.40%)
May 15, 2015 3.148 3.165 3.148 3.165 200,755 +0.01(+0.30%)
May 14, 2015 3.139 3.159 3.126 3.155 341,683 +0.03(+1.07%)
May 13, 2015 3.134 3.147 3.118 3.122 249,002 +0.00(+0.00%)
May 12, 2015 3.151 3.164 3.105 3.122 512,284 -0.03(-1.06%)
May 11, 2015 3.105 3.159 3.105 3.155 318,700 +0.05(+1.74%)
May 08, 2015 3.126 3.130 3.089 3.101 180,522 -0.00(-0.13%)
May 07, 2015 3.122 3.139 3.101 3.105 363,836 -0.02(-0.53%)
May 06, 2015 3.164 3.176 3.114 3.122 254,261 -0.04(-1.19%)
May 05, 2015 3.184 3.188 3.147 3.159 309,681 -0.03(-0.91%)
May 04, 2015 3.188 3.188 3.172 3.188 228,562 +0.00(+0.00%)
May 01, 2015 3.155 3.188 3.147 3.188 392,458 +0.04(+1.19%)
Apr 30, 2015 3.155 3.164 3.134 3.151 288,699 +0.00(+0.13%)
Apr 29, 2015 3.164 3.164 3.143 3.147 171,371 -0.02(-0.66%)
Apr 28, 2015 3.155 3.168 3.139 3.168 251,947 +0.01(+0.40%)
Apr 27, 2015 3.139 3.159 3.114 3.155 387,134 +0.01(+0.26%)
Apr 24, 2015 3.164 3.166 3.143 3.147 139,278 -0.01(-0.40%)
Apr 23, 2015 3.151 3.172 3.145 3.159 246,619 +0.01(+0.26%)
Apr 22, 2015 3.114 3.168 3.114 3.151 214,232 +0.01(+0.30%)
Apr 21, 2015 3.138 3.146 3.125 3.142 325,522 +0.01(+0.26%)
Apr 20, 2015 3.133 3.138 3.121 3.133 254,254 +0.01(+0.26%)
Apr 17, 2015 3.146 3.146 3.105 3.125 356,340 -0.02(-0.66%)
Apr 16, 2015 3.138 3.146 3.096 3.146 523,887 +0.04(+1.33%)
Apr 15, 2015 3.121 3.146 3.096 3.105 401,613 +0.00(+0.00%)
Apr 14, 2015 3.080 3.113 3.076 3.105 247,081 +0.01(+0.40%)
Apr 13, 2015 3.092 3.099 3.063 3.092 258,614 +0.01(+0.40%)
Apr 10, 2015 3.071 3.109 3.071 3.080 305,620 +0.00(+0.00%)
Apr 09, 2015 3.059 3.080 3.034 3.080 362,658 +0.02(+0.67%)
Apr 08, 2015 3.080 3.092 3.059 3.059 220,073 -0.02(-0.80%)
Apr 07, 2015 3.080 3.096 3.076 3.084 263,759 -0.00(-0.13%)
Apr 06, 2015 3.084 3.096 3.080 3.088 231,346 +0.00(+0.00%)
Apr 02, 2015 3.071 3.088 3.088 3.088 224,787 +0.02(+0.81%)
Apr 01, 2015 3.067 3.079 3.043 3.063 253,159 +0.01(+0.27%)
Mar 31, 2015 3.100 3.129 3.043 3.055 862,240 -0.04(-1.33%)
Mar 30, 2015 3.096 3.100 3.080 3.096 444,063 +0.01(+0.27%)
Mar 27, 2015 3.076 3.096 3.067 3.088 286,644 +0.02(+0.54%)
Mar 26, 2015 3.071 3.105 3.059 3.071 340,988 +0.00(+0.13%)
Mar 25, 2015 3.080 3.084 3.055 3.067 453,273 -0.00(-0.13%)
Mar 24, 2015 3.055 3.076 3.038 3.071 411,035 +0.02(+0.81%)
Mar 23, 2015 3.055 3.055 3.034 3.047 248,050 -0.01(-0.27%)
Mar 20, 2015 3.067 3.071 3.034 3.055 309,276 +0.00(+0.00%)
Mar 19, 2015 3.059 3.059 3.038 3.055 301,909 -0.00(-0.14%)
Mar 18, 2015 3.043 3.063 3.030 3.059 376,903 +0.02(+0.82%)
Mar 17, 2015 3.030 3.038 3.014 3.034 426,486 +0.01(+0.27%)
Mar 16, 2015 3.047 3.051 3.014 3.026 425,146 -0.01(-0.40%)
Mar 13, 2015 3.030 3.043 3.014 3.038 325,254 +0.01(+0.41%)
Mar 12, 2015 3.022 3.030 3.010 3.026 367,635 +0.01(+0.27%)
Mar 11, 2015 2.993 3.026 2.989 3.018 631,797 +0.02(+0.82%)
Mar 10, 2015 2.997 3.026 2.989 2.993 2,838,636 -0.12(-3.82%)
Mar 09, 2015 3.169 3.186 3.112 3.112 466,016 -0.05(-1.55%)
Mar 06, 2015 3.153 3.165 3.112 3.161 397,055 +0.01(+0.26%)
Mar 05, 2015 3.186 3.202 3.149 3.153 366,478 -0.03(-1.03%)
Mar 04, 2015 3.186 3.194 3.194 3.186 343,911 -0.01(-0.26%)
Mar 03, 2015 3.255 3.255 3.174 3.194 407,194 -0.06(-1.76%)
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.