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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 3.124 3.133 3.111 3.128 384,803 +0.02(+0.57%)
Mar 30, 2016 3.124 3.124 3.106 3.111 218,678 -0.00(-0.14%)
Mar 29, 2016 3.097 3.128 3.096 3.115 246,929 +0.00(+0.00%)
Mar 28, 2016 3.128 3.133 3.088 3.115 313,131 +0.00(+0.00%)
Mar 24, 2016 3.115 3.115 3.115 3.115 207,561 -0.00(-0.14%)
Mar 23, 2016 3.128 3.137 3.111 3.120 243,318 -0.01(-0.29%)
Mar 22, 2016 3.137 3.155 3.120 3.128 315,179 -0.03(-0.85%)
Mar 21, 2016 3.146 3.160 3.142 3.155 198,478 +0.02(+0.57%)
Mar 18, 2016 3.155 3.168 3.124 3.137 245,531 -0.00(-0.14%)
Mar 17, 2016 3.124 3.169 3.111 3.142 449,067 +0.02(+0.76%)
Mar 16, 2016 3.140 3.145 3.101 3.118 340,720 -0.02(-0.70%)
Mar 15, 2016 3.136 3.154 3.105 3.140 262,146 +0.00(+0.14%)
Mar 14, 2016 3.109 3.162 3.101 3.136 241,194 +0.00(+0.14%)
Mar 11, 2016 3.114 3.140 3.096 3.131 405,788 +0.02(+0.57%)
Mar 10, 2016 3.109 3.149 3.096 3.114 257,353 -0.00(-0.14%)
Mar 09, 2016 3.101 3.140 3.087 3.118 246,310 +0.02(+0.57%)
Mar 08, 2016 3.131 3.147 3.078 3.101 296,954 -0.04(-1.27%)
Mar 07, 2016 3.070 3.180 3.070 3.140 348,214 +0.06(+2.01%)
Mar 04, 2016 3.087 3.118 3.078 3.078 245,930 -0.01(-0.29%)
Mar 03, 2016 3.105 3.121 3.082 3.087 229,640 -0.01(-0.29%)
Mar 02, 2016 3.087 3.109 3.078 3.096 215,396 -0.00(-0.14%)
Mar 01, 2016 3.074 3.105 3.052 3.101 470,915 +0.04(+1.30%)
Feb 29, 2016 2.972 3.078 2.964 3.061 297,194 +0.09(+2.97%)
Feb 26, 2016 2.942 2.995 2.933 2.972 322,713 +0.04(+1.20%)
Feb 25, 2016 2.919 2.964 2.915 2.937 214,402 +0.03(+1.06%)
Feb 24, 2016 2.919 2.950 2.880 2.906 154,883 -0.01(-0.45%)
Feb 23, 2016 2.875 2.950 2.875 2.919 215,061 +0.01(+0.46%)
Feb 22, 2016 2.937 2.959 2.897 2.906 358,882 -0.04(-1.35%)
Feb 19, 2016 2.986 2.995 2.915 2.946 181,330 -0.04(-1.48%)
Feb 18, 2016 2.924 3.012 2.889 2.990 290,019 +0.09(+3.20%)
Feb 17, 2016 2.884 2.950 2.871 2.897 268,155 +0.01(+0.31%)
Feb 16, 2016 2.915 2.915 2.849 2.889 250,395 +0.03(+0.97%)
Feb 12, 2016 2.839 2.861 2.861 2.861 271,821 +0.03(+1.24%)
Feb 11, 2016 2.852 2.865 2.799 2.826 530,420 -0.06(-1.97%)
Feb 10, 2016 2.891 2.916 2.852 2.883 290,892 -0.00(-0.15%)
Feb 09, 2016 2.891 2.931 2.874 2.887 453,423 -0.05(-1.64%)
Feb 08, 2016 2.996 3.075 2.874 2.935 652,047 -0.07(-2.33%)
Feb 05, 2016 3.058 3.062 2.983 3.005 477,270 -0.05(-1.58%)
Feb 04, 2016 3.128 3.141 3.009 3.053 974,436 -0.11(-3.59%)
Feb 03, 2016 3.180 3.202 3.141 3.167 258,683 +0.01(+0.28%)
Feb 02, 2016 3.211 3.241 3.145 3.158 346,336 -0.05(-1.63%)
Feb 01, 2016 3.149 3.259 3.106 3.211 462,211 +0.03(+1.10%)
Jan 29, 2016 3.215 3.281 3.145 3.176 523,873 -0.02(-0.55%)
Jan 28, 2016 3.171 3.215 3.163 3.193 201,610 +0.05(+1.67%)
Jan 27, 2016 3.132 3.198 3.110 3.141 288,753 +0.00(+0.14%)
Jan 26, 2016 3.079 3.158 3.079 3.136 214,325 +0.04(+1.41%)
Jan 25, 2016 3.163 3.171 3.093 3.093 168,390 -0.07(-2.21%)
Jan 22, 2016 3.110 3.193 3.079 3.163 296,064 +0.07(+2.26%)
Jan 21, 2016 3.071 3.132 3.062 3.093 368,713 +0.02(+0.71%)
Jan 20, 2016 3.088 3.158 2.992 3.071 966,787 -0.10(-3.27%)
Jan 19, 2016 3.105 3.200 3.105 3.174 591,807 +0.07(+2.23%)
Jan 15, 2016 3.079 3.105 3.105 3.105 723,156 -0.10(-2.98%)
Jan 14, 2016 3.244 3.252 3.075 3.200 765,918 -0.05(-1.47%)
Jan 13, 2016 3.231 3.322 3.231 3.248 441,607 -0.00(-0.13%)
Jan 12, 2016 3.365 3.396 3.213 3.252 540,748 -0.10(-2.98%)
Jan 11, 2016 3.391 3.396 3.339 3.352 236,116 -0.03(-0.77%)
Jan 08, 2016 3.352 3.391 3.318 3.378 224,821 +0.06(+1.70%)
Jan 07, 2016 3.369 3.400 3.300 3.322 414,196 -0.11(-3.28%)
Jan 06, 2016 3.426 3.435 3.374 3.435 245,156 +0.00(+0.13%)
Jan 05, 2016 3.448 3.448 3.391 3.430 312,488 -0.02(-0.50%)
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.