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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 3.343 3.343 3.238 3.256 340,973 -0.07(-2.09%)
Oct 29, 2015 3.295 3.369 3.286 3.325 543,018 +0.04(+1.32%)
Oct 28, 2015 3.264 3.306 3.243 3.282 145,650 +0.03(+0.80%)
Oct 27, 2015 3.290 3.290 3.243 3.256 182,133 -0.03(-0.93%)
Oct 26, 2015 3.295 3.308 3.282 3.286 179,080 -0.00(-0.13%)
Oct 23, 2015 3.286 3.316 3.260 3.290 313,361 +0.02(+0.53%)
Oct 22, 2015 3.290 3.321 3.269 3.273 239,046 -0.01(-0.23%)
Oct 21, 2015 3.285 3.311 3.268 3.281 252,394 +0.01(+0.26%)
Oct 20, 2015 3.216 3.276 3.216 3.272 259,594 +0.04(+1.34%)
Oct 19, 2015 3.207 3.242 3.138 3.229 361,361 +0.01(+0.40%)
Oct 16, 2015 3.194 3.216 3.151 3.216 218,907 +0.02(+0.67%)
Oct 15, 2015 3.164 3.212 3.130 3.194 372,349 +0.03(+0.82%)
Oct 14, 2015 3.160 3.229 3.143 3.169 283,209 -0.00(-0.14%)
Oct 13, 2015 3.194 3.231 3.151 3.173 304,571 -0.05(-1.47%)
Oct 12, 2015 3.212 3.250 3.190 3.220 243,698 +0.01(+0.27%)
Oct 09, 2015 3.194 3.233 3.173 3.212 201,584 +0.03(+0.95%)
Oct 08, 2015 3.125 3.212 3.125 3.181 391,714 +0.05(+1.65%)
Oct 07, 2015 3.125 3.156 3.112 3.130 205,117 +0.03(+0.83%)
Oct 06, 2015 3.082 3.112 3.082 3.104 224,087 +0.02(+0.70%)
Oct 05, 2015 3.048 3.100 3.039 3.082 295,183 +0.05(+1.71%)
Oct 02, 2015 3.052 3.052 3.000 3.031 218,395 -0.04(-1.26%)
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.