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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
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 (%)
Jun 30, 2015 3.342 3.409 3.329 3.346 1,522,797 +0.01(+0.25%)
Jun 29, 2015 3.275 3.346 3.262 3.338 1,457,361 +0.08(+2.59%)
Jun 26, 2015 3.254 3.270 3.245 3.254 331,165 -0.01(-0.39%)
Jun 25, 2015 3.312 3.312 3.258 3.266 459,517 +0.01(+0.26%)
Jun 24, 2015 3.266 3.266 3.245 3.258 197,387 +0.00(+0.13%)
Jun 23, 2015 3.283 3.304 3.245 3.254 341,944 -0.02(-0.64%)
Jun 22, 2015 3.275 3.308 3.275 3.275 348,494 +0.03(+0.91%)
Jun 19, 2015 3.224 3.254 3.190 3.245 553,458 +0.06(+1.85%)
Jun 18, 2015 3.283 3.304 3.169 3.186 653,549 -0.08(-2.57%)
Jun 17, 2015 3.283 3.321 3.266 3.270 521,888 -0.02(-0.73%)
Jun 16, 2015 3.278 3.299 3.257 3.295 556,762 -0.00(-0.13%)
Jun 15, 2015 3.253 3.320 3.244 3.299 791,499 +0.04(+1.28%)
Jun 12, 2015 3.244 3.257 3.236 3.257 187,700 +0.02(+0.52%)
Jun 11, 2015 3.249 3.256 3.232 3.240 218,081 -0.00(-0.13%)
Jun 10, 2015 3.257 3.261 3.236 3.244 289,770 -0.00(-0.13%)
Jun 09, 2015 3.244 3.257 3.232 3.249 273,529 -0.01(-0.26%)
Jun 08, 2015 3.249 3.257 3.224 3.257 246,714 +0.01(+0.39%)
Jun 05, 2015 3.211 3.249 3.194 3.244 336,707 +0.02(+0.52%)
Jun 04, 2015 3.178 3.240 3.178 3.228 535,570 +0.03(+0.91%)
Jun 03, 2015 3.182 3.199 3.182 3.199 252,363 +0.02(+0.52%)
Jun 02, 2015 3.173 3.186 3.173 3.182 222,899 -0.00(-0.13%)
Jun 01, 2015 3.173 3.186 3.157 3.186 285,757 +0.02(+0.66%)
May 29, 2015 3.194 3.194 3.165 3.165 414,513 -0.03(-0.92%)
May 28, 2015 3.140 3.199 3.132 3.194 467,805 +0.05(+1.59%)
May 27, 2015 3.144 3.153 3.119 3.144 251,175 +0.00(+0.00%)
May 26, 2015 3.148 3.153 3.132 3.144 162,530 -0.01(-0.40%)
May 22, 2015 3.140 3.157 3.157 3.157 175,062 +0.00(+0.00%)
May 21, 2015 3.153 3.169 3.140 3.157 295,592 +0.00(+0.13%)
May 20, 2015 3.153 3.157 3.134 3.153 249,281 +0.00(+0.13%)
May 19, 2015 3.123 3.148 3.119 3.148 254,202 +0.01(+0.40%)
May 18, 2015 3.132 3.148 3.115 3.136 299,434 -0.01(-0.40%)
May 15, 2015 3.132 3.148 3.132 3.148 201,789 +0.01(+0.30%)
May 14, 2015 3.122 3.143 3.110 3.139 343,442 +0.03(+1.07%)
May 13, 2015 3.118 3.131 3.102 3.106 250,284 +0.00(+0.00%)
May 12, 2015 3.135 3.147 3.089 3.106 514,921 -0.03(-1.06%)
May 11, 2015 3.089 3.143 3.089 3.139 320,341 +0.05(+1.75%)
May 08, 2015 3.110 3.114 3.073 3.085 181,451 -0.00(-0.13%)
May 07, 2015 3.106 3.122 3.085 3.089 365,709 -0.02(-0.53%)
May 06, 2015 3.147 3.160 3.098 3.106 255,570 -0.04(-1.19%)
May 05, 2015 3.168 3.172 3.131 3.143 311,276 -0.03(-0.91%)
May 04, 2015 3.172 3.172 3.156 3.172 229,739 +0.00(+0.00%)
May 01, 2015 3.139 3.172 3.131 3.172 394,478 +0.04(+1.19%)
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.