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 (%)
Mar 31, 2016 3.201 3.210 3.187 3.205 375,555 +0.02(+0.57%)
Mar 30, 2016 3.201 3.201 3.183 3.187 213,422 -0.00(-0.14%)
Mar 29, 2016 3.174 3.205 3.173 3.192 240,994 +0.00(+0.00%)
Mar 28, 2016 3.205 3.210 3.164 3.192 305,605 +0.00(+0.00%)
Mar 24, 2016 3.192 3.192 3.192 3.192 202,573 -0.00(-0.14%)
Mar 23, 2016 3.205 3.215 3.187 3.196 237,470 -0.01(-0.28%)
Mar 22, 2016 3.215 3.233 3.196 3.205 307,604 -0.03(-0.85%)
Mar 21, 2016 3.224 3.237 3.219 3.233 193,708 +0.02(+0.57%)
Mar 18, 2016 3.233 3.246 3.201 3.215 239,630 -0.00(-0.14%)
Mar 17, 2016 3.201 3.247 3.187 3.219 438,274 +0.02(+0.75%)
Mar 16, 2016 3.218 3.222 3.177 3.195 332,507 -0.02(-0.70%)
Mar 15, 2016 3.213 3.231 3.182 3.218 255,827 +0.00(+0.14%)
Mar 14, 2016 3.186 3.240 3.177 3.213 235,380 +0.00(+0.14%)
Mar 11, 2016 3.191 3.218 3.173 3.209 396,007 +0.02(+0.57%)
Mar 10, 2016 3.186 3.227 3.173 3.191 251,149 -0.00(-0.14%)
Mar 09, 2016 3.177 3.218 3.164 3.195 240,374 +0.02(+0.57%)
Mar 08, 2016 3.209 3.225 3.155 3.177 289,797 -0.04(-1.27%)
Mar 07, 2016 3.145 3.259 3.145 3.218 339,821 +0.06(+2.01%)
Mar 04, 2016 3.164 3.195 3.155 3.155 240,002 -0.01(-0.29%)
Mar 03, 2016 3.182 3.198 3.158 3.164 224,105 -0.01(-0.29%)
Mar 02, 2016 3.164 3.186 3.155 3.173 210,204 -0.00(-0.14%)
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.