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 (%)
Aug 31, 2015 3.222 3.257 3.188 3.222 404,864 +0.01(+0.40%)
Aug 28, 2015 3.158 3.231 3.137 3.210 352,668 +0.04(+1.22%)
Aug 27, 2015 3.141 3.188 3.128 3.171 311,214 +0.03(+1.10%)
Aug 26, 2015 3.154 3.174 3.094 3.137 524,693 +0.03(+0.83%)
Aug 25, 2015 3.218 3.222 3.111 3.111 717,422 -0.01(-0.28%)
Aug 24, 2015 3.137 3.261 2.862 3.119 1,293,020 -0.09(-2.81%)
Aug 21, 2015 3.270 3.291 3.192 3.210 712,055 -0.07(-2.23%)
Aug 20, 2015 3.356 3.360 3.278 3.283 466,826 -0.08(-2.43%)
Aug 19, 2015 3.394 3.405 3.343 3.364 435,004 -0.04(-1.14%)
Aug 18, 2015 3.412 3.416 3.394 3.403 239,053 +0.01(+0.16%)
Aug 17, 2015 3.393 3.406 3.381 3.398 402,744 +0.00(+0.13%)
Aug 14, 2015 3.372 3.410 3.368 3.393 226,716 +0.03(+0.76%)
Aug 13, 2015 3.368 3.398 3.359 3.368 187,576 -0.00(-0.13%)
Aug 12, 2015 3.376 3.389 3.342 3.372 245,609 -0.00(-0.13%)
Aug 11, 2015 3.381 3.404 3.363 3.376 331,026 -0.03(-0.88%)
Aug 10, 2015 3.389 3.470 3.372 3.406 658,142 +0.04(+1.27%)
Aug 07, 2015 3.342 3.376 3.325 3.363 217,722 +0.02(+0.64%)
Aug 06, 2015 3.359 3.398 3.334 3.342 336,077 -0.03(-0.76%)
Aug 05, 2015 3.406 3.415 3.363 3.368 307,585 +0.00(+0.00%)
Aug 04, 2015 3.427 3.427 3.351 3.368 319,053 +0.03(+0.77%)
Aug 03, 2015 3.410 3.410 3.321 3.342 535,176 -0.07(-2.00%)
Jul 31, 2015 3.398 3.415 3.381 3.410 256,545 +0.03(+0.76%)
Jul 30, 2015 3.359 3.398 3.329 3.385 250,551 +0.05(+1.40%)
Jul 29, 2015 3.308 3.363 3.274 3.338 467,687 +0.06(+1.82%)
Jul 28, 2015 3.325 3.325 3.274 3.278 435,311 -0.02(-0.52%)
Jul 27, 2015 3.389 3.389 3.291 3.295 522,107 -0.09(-2.77%)
Jul 24, 2015 3.479 3.489 3.368 3.389 542,223 -0.06(-1.85%)
Jul 23, 2015 3.474 3.513 3.453 3.453 450,120 -0.02(-0.61%)
Jul 22, 2015 3.500 3.500 3.444 3.474 444,532 -0.02(-0.46%)
Jul 21, 2015 3.490 3.490 3.456 3.490 466,714 +0.00(+0.00%)
Jul 20, 2015 3.486 3.490 3.448 3.490 615,646 +0.01(+0.24%)
Jul 17, 2015 3.452 3.486 3.440 3.482 643,143 +0.04(+1.23%)
Jul 16, 2015 3.440 3.448 3.423 3.440 424,095 -0.00(-0.12%)
Jul 15, 2015 3.452 3.452 3.418 3.444 367,961 -0.01(-0.25%)
Jul 14, 2015 3.418 3.461 3.410 3.452 638,459 +0.04(+1.24%)
Jul 13, 2015 3.414 3.427 3.401 3.410 613,694 +0.01(+0.37%)
Jul 10, 2015 3.418 3.423 3.393 3.397 423,107 +0.00(+0.12%)
Jul 09, 2015 3.401 3.423 3.389 3.393 295,812 +0.00(+0.13%)
Jul 08, 2015 3.423 3.427 3.385 3.389 530,827 -0.04(-1.11%)
Jul 07, 2015 3.414 3.427 3.380 3.427 740,143 +0.01(+0.37%)
Jul 06, 2015 3.355 3.427 3.355 3.414 818,346 +0.04(+1.13%)
Jul 02, 2015 3.368 3.376 3.376 3.376 439,648 +0.01(+0.38%)
Jul 01, 2015 3.385 3.385 3.355 3.363 596,281 +0.00(+0.00%)
Jun 30, 2015 3.359 3.427 3.346 3.363 1,514,997 +0.01(+0.25%)
Jun 29, 2015 3.291 3.363 3.279 3.355 1,449,896 +0.08(+2.59%)
Jun 26, 2015 3.270 3.287 3.262 3.270 329,469 -0.01(-0.39%)
Jun 25, 2015 3.330 3.330 3.275 3.283 457,163 +0.01(+0.26%)
Jun 24, 2015 3.283 3.283 3.262 3.275 196,376 +0.00(+0.13%)
Jun 23, 2015 3.300 3.321 3.262 3.270 340,193 -0.02(-0.64%)
Jun 22, 2015 3.291 3.325 3.291 3.291 346,709 +0.03(+0.91%)
Jun 19, 2015 3.241 3.270 3.207 3.262 550,623 +0.06(+1.85%)
Jun 18, 2015 3.300 3.321 3.186 3.203 650,201 -0.08(-2.57%)
Jun 17, 2015 3.300 3.338 3.283 3.287 519,215 -0.02(-0.73%)
Jun 16, 2015 3.295 3.316 3.274 3.312 553,910 -0.00(-0.13%)
Jun 15, 2015 3.270 3.337 3.261 3.316 787,445 +0.04(+1.28%)
Jun 12, 2015 3.261 3.274 3.253 3.274 186,738 +0.02(+0.52%)
Jun 11, 2015 3.265 3.273 3.249 3.257 216,964 -0.00(-0.13%)
Jun 10, 2015 3.274 3.278 3.253 3.261 288,286 -0.00(-0.13%)
Jun 09, 2015 3.261 3.274 3.249 3.265 272,127 -0.01(-0.26%)
Jun 08, 2015 3.265 3.274 3.240 3.274 245,450 +0.01(+0.39%)
Jun 05, 2015 3.228 3.265 3.211 3.261 334,982 +0.02(+0.52%)
Jun 04, 2015 3.194 3.257 3.194 3.244 532,826 +0.03(+0.91%)
Jun 03, 2015 3.198 3.215 3.198 3.215 251,070 +0.02(+0.52%)
Jun 02, 2015 3.190 3.202 3.190 3.198 221,757 -0.00(-0.13%)
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.