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 (%)
Apr 29, 2016 3.219 3.219 3.159 3.200 390,830 -0.02(-0.57%)
Apr 28, 2016 3.214 3.223 3.200 3.219 232,404 -0.00(-0.14%)
Apr 27, 2016 3.223 3.223 3.205 3.223 378,274 +0.00(+0.00%)
Apr 26, 2016 3.223 3.233 3.219 3.223 390,922 +0.00(+0.00%)
Apr 25, 2016 3.223 3.223 3.219 3.223 171,542 +0.00(+0.14%)
Apr 22, 2016 3.219 3.223 3.219 3.219 98,880 +0.00(+0.00%)
Apr 21, 2016 3.223 3.228 3.219 3.219 154,977 +0.00(+0.00%)
Apr 20, 2016 3.223 3.233 3.210 3.219 252,205 +0.01(+0.32%)
Apr 19, 2016 3.213 3.218 3.190 3.208 382,533 +0.00(+0.14%)
Apr 18, 2016 3.208 3.208 3.199 3.204 251,952 +0.01(+0.29%)
Apr 15, 2016 3.204 3.204 3.186 3.195 132,011 +0.00(+0.00%)
Apr 14, 2016 3.186 3.208 3.186 3.195 359,353 +0.00(+0.00%)
Apr 13, 2016 3.195 3.199 3.181 3.195 333,787 +0.01(+0.29%)
Apr 12, 2016 3.172 3.186 3.172 3.186 229,955 +0.01(+0.29%)
Apr 11, 2016 3.167 3.195 3.167 3.176 173,326 -0.00(-0.14%)
Apr 08, 2016 3.195 3.208 3.176 3.181 130,407 -0.01(-0.29%)
Apr 07, 2016 3.195 3.208 3.186 3.190 147,715 -0.00(-0.14%)
Apr 06, 2016 3.186 3.199 3.163 3.195 253,330 +0.01(+0.43%)
Apr 05, 2016 3.199 3.208 3.176 3.181 214,000 -0.02(-0.57%)
Apr 04, 2016 3.208 3.218 3.190 3.199 244,404 +0.01(+0.29%)
Apr 01, 2016 3.199 3.204 3.181 3.190 174,707 -0.01(-0.43%)
Mar 31, 2016 3.199 3.208 3.186 3.204 375,747 +0.02(+0.57%)
Mar 30, 2016 3.199 3.199 3.181 3.186 213,531 -0.00(-0.14%)
Mar 29, 2016 3.172 3.204 3.171 3.190 241,117 +0.00(+0.00%)
Mar 28, 2016 3.204 3.208 3.163 3.190 305,761 +0.00(+0.00%)
Mar 24, 2016 3.190 3.190 3.190 3.190 202,676 -0.00(-0.14%)
Mar 23, 2016 3.204 3.213 3.186 3.195 237,591 -0.01(-0.28%)
Mar 22, 2016 3.213 3.231 3.195 3.204 307,761 -0.03(-0.85%)
Mar 21, 2016 3.222 3.236 3.218 3.231 193,807 +0.02(+0.57%)
Mar 18, 2016 3.231 3.245 3.199 3.213 239,752 -0.00(-0.14%)
Mar 17, 2016 3.199 3.245 3.186 3.218 438,498 +0.02(+0.75%)
Mar 16, 2016 3.216 3.221 3.176 3.194 332,677 -0.02(-0.70%)
Mar 15, 2016 3.212 3.230 3.180 3.216 255,958 +0.00(+0.14%)
Mar 14, 2016 3.185 3.239 3.176 3.212 235,500 +0.00(+0.14%)
Mar 11, 2016 3.189 3.216 3.171 3.207 396,209 +0.02(+0.57%)
Mar 10, 2016 3.185 3.225 3.171 3.189 251,278 -0.00(-0.14%)
Mar 09, 2016 3.176 3.216 3.162 3.194 240,496 +0.02(+0.57%)
Mar 08, 2016 3.207 3.223 3.153 3.176 289,944 -0.04(-1.27%)
Mar 07, 2016 3.144 3.257 3.144 3.216 339,994 +0.06(+2.01%)
Mar 04, 2016 3.162 3.194 3.153 3.153 240,125 -0.01(-0.29%)
Mar 03, 2016 3.180 3.197 3.156 3.162 224,219 -0.01(-0.29%)
Mar 02, 2016 3.162 3.185 3.153 3.171 210,312 -0.00(-0.14%)
Mar 01, 2016 3.148 3.180 3.126 3.176 459,799 +0.04(+1.30%)
Feb 29, 2016 3.044 3.153 3.035 3.135 290,179 +0.09(+2.97%)
Feb 26, 2016 3.013 3.067 3.004 3.044 315,095 +0.04(+1.20%)
Feb 25, 2016 2.990 3.035 2.986 3.008 209,341 +0.03(+1.06%)
Feb 24, 2016 2.990 3.022 2.949 2.976 151,227 -0.01(-0.45%)
Feb 23, 2016 2.945 3.022 2.945 2.990 209,984 +0.01(+0.46%)
Feb 22, 2016 3.008 3.031 2.967 2.976 350,411 -0.04(-1.35%)
Feb 19, 2016 3.058 3.067 2.986 3.017 177,050 -0.05(-1.48%)
Feb 18, 2016 2.995 3.085 2.958 3.062 283,173 +0.09(+3.20%)
Feb 17, 2016 2.954 3.022 2.940 2.967 261,825 +0.01(+0.31%)
Feb 16, 2016 2.986 2.986 2.918 2.958 244,484 +0.03(+0.96%)
Feb 12, 2016 2.908 2.930 2.930 2.930 265,384 +0.04(+1.24%)
Feb 11, 2016 2.921 2.935 2.867 2.894 517,859 -0.06(-1.97%)
Feb 10, 2016 2.961 2.987 2.921 2.953 284,004 -0.00(-0.15%)
Feb 09, 2016 2.961 3.002 2.944 2.957 442,686 -0.05(-1.64%)
Feb 08, 2016 3.069 3.150 2.944 3.006 636,606 -0.07(-2.33%)
Feb 05, 2016 3.132 3.136 3.056 3.078 465,968 -0.05(-1.58%)
Feb 04, 2016 3.203 3.217 3.082 3.127 951,361 -0.12(-3.59%)
Feb 03, 2016 3.257 3.280 3.217 3.244 252,557 +0.01(+0.28%)
Feb 02, 2016 3.289 3.320 3.221 3.235 338,134 -0.05(-1.63%)
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.