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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 29, 2016 3.145 3.145 3.086 3.127 400,018 -0.02(-0.57%)
Apr 28, 2016 3.140 3.149 3.127 3.145 237,867 -0.00(-0.14%)
Apr 27, 2016 3.149 3.149 3.131 3.149 387,166 +0.00(+0.00%)
Apr 26, 2016 3.149 3.158 3.145 3.149 400,111 +0.00(+0.00%)
Apr 25, 2016 3.149 3.149 3.145 3.149 175,575 +0.00(+0.14%)
Apr 22, 2016 3.145 3.149 3.145 3.145 101,204 +0.00(+0.00%)
Apr 21, 2016 3.149 3.154 3.145 3.145 158,620 +0.00(+0.00%)
Apr 20, 2016 3.149 3.158 3.136 3.145 258,134 +0.01(+0.33%)
Apr 19, 2016 3.139 3.143 3.117 3.135 391,553 +0.00(+0.14%)
Apr 18, 2016 3.135 3.135 3.126 3.130 257,893 +0.01(+0.29%)
Apr 15, 2016 3.130 3.130 3.112 3.121 135,124 +0.00(+0.00%)
Apr 14, 2016 3.112 3.135 3.112 3.121 367,827 +0.00(+0.00%)
Apr 13, 2016 3.121 3.126 3.108 3.121 341,658 +0.01(+0.29%)
Apr 12, 2016 3.099 3.112 3.099 3.112 235,378 +0.01(+0.29%)
Apr 11, 2016 3.094 3.121 3.094 3.103 177,414 -0.00(-0.14%)
Apr 08, 2016 3.121 3.135 3.103 3.108 133,482 -0.01(-0.29%)
Apr 07, 2016 3.121 3.135 3.112 3.117 151,198 -0.00(-0.14%)
Apr 06, 2016 3.112 3.126 3.090 3.121 259,304 +0.01(+0.43%)
Apr 05, 2016 3.126 3.135 3.103 3.108 219,046 -0.02(-0.57%)
Apr 04, 2016 3.135 3.143 3.117 3.126 250,167 +0.01(+0.29%)
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.