Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.09 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 3.361 3.429 3.348 3.365 1,514,224 +0.01(+0.25%)
Jun 29, 2015 3.293 3.365 3.280 3.357 1,449,156 +0.08(+2.59%)
Jun 26, 2015 3.272 3.289 3.264 3.272 329,300 -0.01(-0.39%)
Jun 25, 2015 3.331 3.331 3.276 3.285 456,930 +0.01(+0.26%)
Jun 24, 2015 3.285 3.285 3.264 3.276 196,276 +0.00(+0.13%)
Jun 23, 2015 3.302 3.323 3.264 3.272 340,019 -0.02(-0.64%)
Jun 22, 2015 3.293 3.327 3.293 3.293 346,533 +0.03(+0.91%)
Jun 19, 2015 3.242 3.272 3.208 3.264 550,343 +0.06(+1.85%)
Jun 18, 2015 3.302 3.323 3.187 3.204 649,870 -0.08(-2.57%)
Jun 17, 2015 3.302 3.340 3.285 3.289 518,950 -0.02(-0.73%)
Jun 16, 2015 3.296 3.317 3.275 3.313 553,627 -0.00(-0.13%)
Jun 15, 2015 3.271 3.338 3.263 3.317 787,043 +0.04(+1.28%)
Jun 12, 2015 3.263 3.275 3.254 3.275 186,643 +0.02(+0.52%)
Jun 11, 2015 3.267 3.275 3.250 3.259 216,853 -0.00(-0.13%)
Jun 10, 2015 3.275 3.280 3.254 3.263 288,139 -0.00(-0.13%)
Jun 09, 2015 3.263 3.275 3.250 3.267 271,989 -0.01(-0.26%)
Jun 08, 2015 3.267 3.275 3.242 3.275 245,325 +0.01(+0.39%)
Jun 05, 2015 3.229 3.267 3.212 3.263 334,811 +0.02(+0.52%)
Jun 04, 2015 3.196 3.259 3.196 3.246 532,554 +0.03(+0.91%)
Jun 03, 2015 3.200 3.217 3.200 3.217 250,942 +0.02(+0.52%)
Jun 02, 2015 3.191 3.204 3.191 3.200 221,644 -0.00(-0.13%)
Jun 01, 2015 3.191 3.204 3.175 3.204 284,148 +0.02(+0.66%)
May 29, 2015 3.212 3.212 3.183 3.183 412,179 -0.03(-0.91%)
May 28, 2015 3.158 3.217 3.149 3.212 465,172 +0.05(+1.59%)
May 27, 2015 3.162 3.170 3.137 3.162 249,761 +0.00(+0.00%)
May 26, 2015 3.166 3.170 3.149 3.162 161,615 -0.01(-0.40%)
May 22, 2015 3.158 3.175 3.175 3.175 174,077 +0.00(+0.00%)
May 21, 2015 3.170 3.187 3.158 3.175 293,928 +0.00(+0.13%)
May 20, 2015 3.170 3.175 3.152 3.170 247,877 +0.00(+0.13%)
May 19, 2015 3.141 3.166 3.137 3.166 252,771 +0.01(+0.40%)
May 18, 2015 3.149 3.166 3.133 3.154 297,748 -0.01(-0.40%)
May 15, 2015 3.149 3.166 3.149 3.166 200,653 +0.01(+0.30%)
May 14, 2015 3.140 3.161 3.128 3.157 341,509 +0.03(+1.07%)
May 13, 2015 3.136 3.148 3.119 3.123 248,875 +0.00(+0.00%)
May 12, 2015 3.153 3.165 3.107 3.123 512,022 -0.03(-1.06%)
May 11, 2015 3.107 3.161 3.107 3.157 318,537 +0.05(+1.74%)
May 08, 2015 3.128 3.132 3.090 3.103 180,430 -0.00(-0.13%)
May 07, 2015 3.123 3.140 3.103 3.107 363,650 -0.02(-0.53%)
May 06, 2015 3.165 3.178 3.115 3.123 254,131 -0.04(-1.19%)
May 05, 2015 3.186 3.190 3.148 3.161 309,523 -0.03(-0.91%)
May 04, 2015 3.190 3.190 3.173 3.190 228,446 +0.00(+0.00%)
May 01, 2015 3.157 3.190 3.148 3.190 392,257 +0.04(+1.19%)
Apr 30, 2015 3.157 3.165 3.136 3.153 288,551 +0.00(+0.13%)
Apr 29, 2015 3.165 3.165 3.144 3.148 171,284 -0.02(-0.66%)
Apr 28, 2015 3.157 3.169 3.140 3.169 251,818 +0.01(+0.40%)
Apr 27, 2015 3.140 3.161 3.115 3.157 386,936 +0.01(+0.26%)
Apr 24, 2015 3.165 3.167 3.144 3.148 139,207 -0.01(-0.40%)
Apr 23, 2015 3.153 3.173 3.146 3.161 246,493 +0.01(+0.26%)
Apr 22, 2015 3.115 3.169 3.115 3.153 214,123 +0.01(+0.30%)
Apr 21, 2015 3.139 3.147 3.127 3.143 325,356 +0.01(+0.26%)
Apr 20, 2015 3.135 3.139 3.123 3.135 254,124 +0.01(+0.26%)
Apr 17, 2015 3.147 3.147 3.106 3.127 356,159 -0.02(-0.66%)
Apr 16, 2015 3.139 3.147 3.098 3.147 523,619 +0.04(+1.33%)
Apr 15, 2015 3.123 3.147 3.098 3.106 401,408 +0.00(+0.00%)
Apr 14, 2015 3.081 3.114 3.077 3.106 246,955 +0.01(+0.40%)
Apr 13, 2015 3.094 3.100 3.065 3.094 258,482 +0.01(+0.40%)
Apr 10, 2015 3.073 3.110 3.073 3.081 305,464 +0.00(+0.00%)
Apr 09, 2015 3.061 3.081 3.036 3.081 362,473 +0.02(+0.67%)
Apr 08, 2015 3.081 3.094 3.061 3.061 219,961 -0.02(-0.80%)
Apr 07, 2015 3.081 3.098 3.077 3.085 263,624 -0.00(-0.13%)
Apr 06, 2015 3.085 3.098 3.081 3.090 231,228 +0.00(+0.00%)
Apr 02, 2015 3.073 3.090 3.090 3.090 224,672 +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.