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 (%)
Nov 30, 2015 3.397 3.432 3.353 3.428 429,070 +0.04(+1.16%)
Nov 27, 2015 3.384 3.410 3.358 3.388 128,762 -0.01(-0.39%)
Nov 25, 2015 3.401 3.401 3.401 3.401 204,874 -0.02(-0.51%)
Nov 24, 2015 3.358 3.428 3.358 3.419 331,907 +0.06(+1.70%)
Nov 23, 2015 3.331 3.371 3.309 3.362 265,435 +0.03(+0.92%)
Nov 20, 2015 3.309 3.349 3.292 3.331 319,880 -0.01(-0.39%)
Nov 19, 2015 3.349 3.358 3.287 3.344 236,673 -0.03(-0.78%)
Nov 18, 2015 3.274 3.397 3.274 3.371 360,042 +0.10(+2.95%)
Nov 17, 2015 3.270 3.314 3.265 3.274 179,566 -0.02(-0.53%)
Nov 16, 2015 3.274 3.314 3.261 3.292 135,812 -0.00(-0.13%)
Nov 13, 2015 3.265 3.296 3.208 3.296 248,931 +0.04(+1.11%)
Nov 12, 2015 3.260 3.277 3.176 3.260 325,177 -0.00(-0.13%)
Nov 11, 2015 3.316 3.318 3.260 3.264 291,537 -0.07(-1.96%)
Nov 10, 2015 3.338 3.347 3.308 3.330 247,031 -0.01(-0.26%)
Nov 09, 2015 3.364 3.368 3.299 3.338 348,008 -0.02(-0.52%)
Nov 06, 2015 3.390 3.412 3.334 3.356 263,387 -0.04(-1.15%)
Nov 05, 2015 3.364 3.399 3.356 3.395 309,949 +0.03(+0.77%)
Nov 04, 2015 3.325 3.369 3.308 3.369 275,964 +0.06(+1.84%)
Nov 03, 2015 3.295 3.334 3.286 3.308 204,820 +0.00(+0.00%)
Nov 02, 2015 3.256 3.347 3.256 3.308 329,766 +0.05(+1.60%)
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%)
Oct 01, 2015 3.026 3.078 3.000 3.069 237,574 +0.03(+1.14%)
Sep 30, 2015 2.962 3.061 2.919 3.035 645,512 +0.12(+4.14%)
Sep 29, 2015 3.018 3.039 2.906 2.914 977,597 -0.11(-3.70%)
Sep 28, 2015 3.100 3.108 2.975 3.026 1,020,070 -0.08(-2.64%)
Sep 25, 2015 3.147 3.173 3.104 3.108 245,296 -0.03(-0.96%)
Sep 24, 2015 3.125 3.143 3.095 3.138 188,262 -0.00(-0.14%)
Sep 23, 2015 3.121 3.160 3.112 3.143 211,053 +0.02(+0.55%)
Sep 22, 2015 3.100 3.125 3.095 3.125 208,195 +0.00(+0.14%)
Sep 21, 2015 3.130 3.143 3.104 3.121 318,809 -0.01(-0.41%)
Sep 18, 2015 3.130 3.147 3.121 3.134 246,414 -0.03(-0.95%)
Sep 17, 2015 3.169 3.173 3.130 3.164 282,578 -0.01(-0.24%)
Sep 16, 2015 3.176 3.176 3.176 3.172 204,108 +0.00(+0.00%)
Sep 15, 2015 3.180 3.180 3.150 3.172 256,835 +0.01(+0.27%)
Sep 14, 2015 3.155 3.185 3.142 3.163 165,763 +0.01(+0.48%)
Sep 11, 2015 3.163 3.163 3.108 3.148 258,995 -0.01(-0.47%)
Sep 10, 2015 3.155 3.180 3.142 3.163 160,434 +0.01(+0.27%)
Sep 09, 2015 3.206 3.215 3.112 3.155 351,917 -0.04(-1.20%)
Sep 08, 2015 3.197 3.219 3.185 3.193 206,118 +0.01(+0.40%)
Sep 04, 2015 3.180 3.180 3.180 3.180 214,989 -0.01(-0.27%)
Sep 03, 2015 3.185 3.219 3.180 3.189 174,796 +0.00(+0.13%)
Sep 02, 2015 3.163 3.202 3.142 3.185 249,321 +0.04(+1.22%)
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.