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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 3.414 3.450 3.370 3.445 426,872 +0.04(+1.16%)
Nov 27, 2015 3.401 3.427 3.375 3.406 128,103 -0.01(-0.39%)
Nov 25, 2015 3.419 3.419 3.419 3.419 203,824 -0.02(-0.51%)
Nov 24, 2015 3.375 3.445 3.375 3.436 330,207 +0.06(+1.70%)
Nov 23, 2015 3.348 3.388 3.326 3.379 264,075 +0.03(+0.92%)
Nov 20, 2015 3.326 3.366 3.309 3.348 318,241 -0.01(-0.39%)
Nov 19, 2015 3.366 3.375 3.304 3.362 235,460 -0.03(-0.78%)
Nov 18, 2015 3.291 3.414 3.291 3.388 358,198 +0.10(+2.94%)
Nov 17, 2015 3.287 3.331 3.282 3.291 178,646 -0.02(-0.53%)
Nov 16, 2015 3.291 3.331 3.278 3.309 135,116 -0.00(-0.13%)
Nov 13, 2015 3.282 3.313 3.225 3.313 247,656 +0.04(+1.11%)
Nov 12, 2015 3.277 3.294 3.192 3.277 323,511 -0.00(-0.13%)
Nov 11, 2015 3.334 3.335 3.277 3.281 290,044 -0.07(-1.96%)
Nov 10, 2015 3.355 3.364 3.325 3.347 245,766 -0.01(-0.26%)
Nov 09, 2015 3.382 3.386 3.316 3.355 346,226 -0.02(-0.52%)
Nov 06, 2015 3.408 3.430 3.351 3.373 262,037 -0.04(-1.15%)
Nov 05, 2015 3.382 3.417 3.373 3.412 308,361 +0.03(+0.77%)
Nov 04, 2015 3.342 3.386 3.325 3.386 274,550 +0.06(+1.84%)
Nov 03, 2015 3.312 3.351 3.303 3.325 203,770 +0.00(+0.00%)
Nov 02, 2015 3.272 3.364 3.272 3.325 328,077 +0.05(+1.60%)
Oct 30, 2015 3.360 3.360 3.255 3.272 339,226 -0.07(-2.09%)
Oct 29, 2015 3.312 3.386 3.303 3.342 540,237 +0.04(+1.32%)
Oct 28, 2015 3.281 3.323 3.259 3.299 144,904 +0.03(+0.80%)
Oct 27, 2015 3.307 3.307 3.259 3.272 181,200 -0.03(-0.93%)
Oct 26, 2015 3.312 3.325 3.299 3.303 178,163 -0.00(-0.13%)
Oct 23, 2015 3.303 3.334 3.277 3.307 311,756 +0.02(+0.53%)
Oct 22, 2015 3.307 3.338 3.286 3.290 237,821 -0.01(-0.23%)
Oct 21, 2015 3.302 3.328 3.285 3.298 251,101 +0.01(+0.26%)
Oct 20, 2015 3.233 3.293 3.233 3.289 258,265 +0.04(+1.34%)
Oct 19, 2015 3.224 3.259 3.155 3.246 359,510 +0.01(+0.40%)
Oct 16, 2015 3.211 3.233 3.168 3.233 217,786 +0.02(+0.67%)
Oct 15, 2015 3.181 3.228 3.146 3.211 370,442 +0.03(+0.82%)
Oct 14, 2015 3.176 3.246 3.159 3.185 281,758 -0.00(-0.14%)
Oct 13, 2015 3.211 3.248 3.168 3.189 303,011 -0.05(-1.47%)
Oct 12, 2015 3.228 3.267 3.207 3.237 242,449 +0.01(+0.27%)
Oct 09, 2015 3.211 3.250 3.189 3.228 200,551 +0.03(+0.95%)
Oct 08, 2015 3.142 3.228 3.142 3.198 389,707 +0.05(+1.65%)
Oct 07, 2015 3.142 3.173 3.129 3.146 204,066 +0.03(+0.83%)
Oct 06, 2015 3.098 3.129 3.098 3.120 222,939 +0.02(+0.70%)
Oct 05, 2015 3.064 3.116 3.055 3.098 293,671 +0.05(+1.71%)
Oct 02, 2015 3.068 3.068 3.016 3.046 217,276 -0.04(-1.26%)
Oct 01, 2015 3.042 3.094 3.016 3.085 236,357 +0.03(+1.14%)
Sep 30, 2015 2.977 3.077 2.934 3.051 642,206 +0.12(+4.14%)
Sep 29, 2015 3.033 3.055 2.921 2.929 972,589 -0.11(-3.70%)
Sep 28, 2015 3.116 3.124 2.990 3.042 1,014,845 -0.08(-2.64%)
Sep 25, 2015 3.163 3.189 3.120 3.124 244,040 -0.03(-0.96%)
Sep 24, 2015 3.142 3.159 3.111 3.155 187,298 -0.00(-0.14%)
Sep 23, 2015 3.137 3.176 3.129 3.159 209,972 +0.02(+0.55%)
Sep 22, 2015 3.116 3.142 3.111 3.142 207,129 +0.00(+0.14%)
Sep 21, 2015 3.146 3.159 3.120 3.137 317,176 -0.01(-0.41%)
Sep 18, 2015 3.146 3.163 3.137 3.150 245,152 -0.03(-0.95%)
Sep 17, 2015 3.185 3.189 3.146 3.181 281,130 -0.01(-0.24%)
Sep 16, 2015 3.192 3.192 3.192 3.188 203,063 +0.00(+0.00%)
Sep 15, 2015 3.197 3.197 3.167 3.188 255,520 +0.01(+0.27%)
Sep 14, 2015 3.171 3.201 3.158 3.180 164,914 +0.02(+0.48%)
Sep 11, 2015 3.180 3.180 3.124 3.164 257,668 -0.02(-0.47%)
Sep 10, 2015 3.171 3.197 3.158 3.180 159,612 +0.01(+0.27%)
Sep 09, 2015 3.222 3.231 3.128 3.171 350,114 -0.04(-1.20%)
Sep 08, 2015 3.214 3.235 3.201 3.210 205,062 +0.01(+0.40%)
Sep 04, 2015 3.197 3.197 3.197 3.197 213,887 -0.01(-0.27%)
Sep 03, 2015 3.201 3.235 3.197 3.205 173,900 +0.00(+0.13%)
Sep 02, 2015 3.180 3.218 3.158 3.201 248,044 +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.