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

Gladstone Investment (NQ: GAIN )

13.71 -0.23 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2015 3.206 3.240 3.172 3.206 406,949 +0.01(+0.40%)
Aug 28, 2015 3.142 3.215 3.120 3.193 354,483 +0.04(+1.22%)
Aug 27, 2015 3.125 3.172 3.112 3.155 312,817 +0.03(+1.10%)
Aug 26, 2015 3.138 3.157 3.078 3.120 527,394 +0.03(+0.83%)
Aug 25, 2015 3.202 3.206 3.095 3.095 721,116 -0.01(-0.28%)
Aug 24, 2015 3.120 3.244 2.847 3.103 1,299,677 -0.09(-2.81%)
Aug 21, 2015 3.253 3.274 3.176 3.193 715,721 -0.07(-2.23%)
Aug 20, 2015 3.338 3.343 3.262 3.266 469,230 -0.08(-2.43%)
Aug 19, 2015 3.377 3.388 3.326 3.347 437,244 -0.04(-1.14%)
Aug 18, 2015 3.394 3.398 3.377 3.386 240,284 +0.01(+0.16%)
Aug 17, 2015 3.376 3.389 3.363 3.380 404,818 +0.00(+0.13%)
Aug 14, 2015 3.355 3.393 3.350 3.376 227,883 +0.03(+0.76%)
Aug 13, 2015 3.350 3.380 3.342 3.350 188,542 -0.00(-0.13%)
Aug 12, 2015 3.359 3.372 3.325 3.355 246,873 -0.00(-0.13%)
Aug 11, 2015 3.363 3.387 3.346 3.359 332,731 -0.03(-0.88%)
Aug 10, 2015 3.372 3.452 3.355 3.389 661,531 +0.04(+1.27%)
Aug 07, 2015 3.325 3.359 3.308 3.346 218,843 +0.02(+0.64%)
Aug 06, 2015 3.342 3.380 3.317 3.325 337,807 -0.03(-0.76%)
Aug 05, 2015 3.389 3.397 3.346 3.350 309,168 +0.00(+0.00%)
Aug 04, 2015 3.410 3.410 3.334 3.350 320,696 +0.03(+0.77%)
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.