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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.36%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 30, 2016 4.225 4.287 4.212 4.240 336,203 +0.02(+0.45%)
Sep 29, 2016 4.225 4.240 4.173 4.220 201,906 -0.00(-0.11%)
Sep 28, 2016 4.201 4.230 4.158 4.225 217,276 +0.04(+1.03%)
Sep 27, 2016 4.211 4.235 4.158 4.182 387,246 -0.01(-0.34%)
Sep 26, 2016 4.240 4.263 4.197 4.197 192,174 -0.04(-1.01%)
Sep 23, 2016 4.259 4.287 4.230 4.240 205,607 -0.00(-0.11%)
Sep 22, 2016 4.240 4.278 4.230 4.244 222,363 +0.00(+0.11%)
Sep 21, 2016 4.244 4.263 4.197 4.240 243,341 +0.00(+0.00%)
Sep 20, 2016 4.220 4.287 4.197 4.240 573,118 +0.02(+0.57%)
Sep 19, 2016 4.187 4.244 4.178 4.216 289,108 +0.06(+1.52%)
Sep 16, 2016 4.167 4.186 4.119 4.153 213,664 -0.01(-0.34%)
Sep 15, 2016 4.124 4.195 4.104 4.167 365,656 +0.06(+1.50%)
Sep 14, 2016 4.081 4.129 4.025 4.105 273,094 +0.04(+0.93%)
Sep 13, 2016 4.077 4.110 4.044 4.067 327,383 -0.04(-1.04%)
Sep 12, 2016 4.110 4.129 3.921 4.110 1,043,966 -0.04(-1.03%)
Sep 09, 2016 4.242 4.242 4.124 4.153 403,004 -0.08(-1.79%)
Sep 08, 2016 4.238 4.247 4.148 4.228 479,381 +0.02(+0.56%)
Sep 07, 2016 4.337 4.356 4.001 4.205 1,815,430 -0.14(-3.27%)
Sep 06, 2016 4.361 4.361 4.318 4.347 355,736 +0.00(+0.00%)
Sep 02, 2016 4.337 4.347 4.347 4.347 246,889 +0.00(+0.00%)
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.