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

Gladstone Investment (NQ: GAIN )

14.26 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 13, 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 (%)
Mar 31, 2015 3.102 3.131 3.044 3.057 861,800 -0.04(-1.33%)
Mar 30, 2015 3.098 3.102 3.081 3.098 443,837 +0.01(+0.27%)
Mar 27, 2015 3.077 3.098 3.069 3.090 286,498 +0.02(+0.54%)
Mar 26, 2015 3.073 3.106 3.061 3.073 340,814 +0.00(+0.13%)
Mar 25, 2015 3.081 3.085 3.057 3.069 453,041 -0.00(-0.13%)
Mar 24, 2015 3.057 3.077 3.040 3.073 410,826 +0.02(+0.81%)
Mar 23, 2015 3.057 3.057 3.036 3.048 247,924 -0.01(-0.27%)
Mar 20, 2015 3.069 3.073 3.036 3.057 309,118 +0.00(+0.00%)
Mar 19, 2015 3.061 3.061 3.040 3.057 301,755 -0.00(-0.13%)
Mar 18, 2015 3.044 3.065 3.032 3.061 376,711 +0.02(+0.82%)
Mar 17, 2015 3.032 3.040 3.015 3.036 426,269 +0.01(+0.27%)
Mar 16, 2015 3.048 3.052 3.015 3.028 424,929 -0.01(-0.40%)
Mar 13, 2015 3.032 3.044 3.015 3.040 325,088 +0.01(+0.41%)
Mar 12, 2015 3.024 3.032 3.011 3.028 367,448 +0.01(+0.27%)
Mar 11, 2015 2.995 3.028 2.991 3.019 631,475 +0.02(+0.82%)
Mar 10, 2015 2.999 3.028 2.991 2.995 2,837,187 -0.12(-3.82%)
Mar 09, 2015 3.171 3.187 3.114 3.114 465,778 -0.05(-1.55%)
Mar 06, 2015 3.155 3.167 3.114 3.163 396,852 +0.01(+0.26%)
Mar 05, 2015 3.187 3.204 3.151 3.155 366,291 -0.03(-1.03%)
Mar 04, 2015 3.187 3.196 3.196 3.187 343,735 -0.01(-0.26%)
Mar 03, 2015 3.257 3.257 3.175 3.196 406,986 -0.06(-1.76%)
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.