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

Gladstone Investment (NQ: GAIN )

13.88 -0.13 (-0.93%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 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 3.376 3.411 3.332 3.406 431,754 +0.04(+1.16%)
Nov 27, 2015 3.363 3.388 3.337 3.367 129,568 -0.01(-0.39%)
Nov 25, 2015 3.380 3.380 3.380 3.380 206,156 -0.02(-0.51%)
Nov 24, 2015 3.337 3.406 3.337 3.398 333,984 +0.06(+1.70%)
Nov 23, 2015 3.311 3.350 3.289 3.341 267,096 +0.03(+0.92%)
Nov 20, 2015 3.289 3.328 3.271 3.311 321,881 -0.01(-0.39%)
Nov 19, 2015 3.328 3.337 3.267 3.324 238,154 -0.03(-0.78%)
Nov 18, 2015 3.254 3.376 3.254 3.350 362,295 +0.10(+2.95%)
Nov 17, 2015 3.250 3.293 3.245 3.254 180,689 -0.02(-0.53%)
Nov 16, 2015 3.254 3.293 3.241 3.271 136,662 -0.00(-0.13%)
Nov 13, 2015 3.245 3.276 3.189 3.276 250,488 +0.04(+1.11%)
Nov 12, 2015 3.240 3.257 3.156 3.240 327,211 -0.00(-0.13%)
Nov 11, 2015 3.296 3.297 3.240 3.244 293,361 -0.06(-1.96%)
Nov 10, 2015 3.317 3.326 3.287 3.309 248,577 -0.01(-0.26%)
Nov 09, 2015 3.343 3.348 3.279 3.317 350,185 -0.02(-0.52%)
Nov 06, 2015 3.369 3.391 3.313 3.335 265,034 -0.04(-1.15%)
Nov 05, 2015 3.343 3.378 3.335 3.374 311,888 +0.03(+0.77%)
Nov 04, 2015 3.305 3.348 3.287 3.348 277,691 +0.06(+1.84%)
Nov 03, 2015 3.274 3.313 3.266 3.287 206,101 +0.00(+0.00%)
Nov 02, 2015 3.235 3.326 3.235 3.287 331,830 +0.05(+1.60%)
Oct 30, 2015 3.322 3.322 3.218 3.235 343,106 -0.07(-2.09%)
Oct 29, 2015 3.274 3.348 3.266 3.305 546,416 +0.04(+1.32%)
Oct 28, 2015 3.244 3.285 3.222 3.261 146,561 +0.03(+0.80%)
Oct 27, 2015 3.270 3.270 3.222 3.235 183,273 -0.03(-0.93%)
Oct 26, 2015 3.274 3.287 3.261 3.266 180,201 -0.00(-0.13%)
Oct 23, 2015 3.266 3.296 3.240 3.270 315,321 +0.02(+0.53%)
Oct 22, 2015 3.270 3.300 3.248 3.253 240,541 -0.01(-0.23%)
Oct 21, 2015 3.265 3.290 3.247 3.260 253,973 +0.01(+0.26%)
Oct 20, 2015 3.196 3.256 3.196 3.252 261,219 +0.04(+1.34%)
Oct 19, 2015 3.187 3.222 3.119 3.209 363,622 +0.01(+0.40%)
Oct 16, 2015 3.175 3.196 3.132 3.196 220,277 +0.02(+0.67%)
Oct 15, 2015 3.145 3.192 3.110 3.175 374,679 +0.03(+0.82%)
Oct 14, 2015 3.140 3.209 3.123 3.149 284,981 -0.00(-0.14%)
Oct 13, 2015 3.175 3.211 3.132 3.153 306,476 -0.05(-1.47%)
Oct 12, 2015 3.192 3.230 3.170 3.200 245,222 +0.01(+0.27%)
Oct 09, 2015 3.175 3.213 3.153 3.192 202,845 +0.03(+0.95%)
Oct 08, 2015 3.106 3.192 3.106 3.162 394,165 +0.05(+1.65%)
Oct 07, 2015 3.106 3.137 3.093 3.110 206,400 +0.03(+0.83%)
Oct 06, 2015 3.063 3.093 3.063 3.085 225,489 +0.02(+0.70%)
Oct 05, 2015 3.029 3.080 3.020 3.063 297,030 +0.05(+1.71%)
Oct 02, 2015 3.033 3.033 2.982 3.012 219,761 -0.04(-1.26%)
Oct 01, 2015 3.007 3.059 2.982 3.050 239,060 +0.03(+1.14%)
Sep 30, 2015 2.943 3.042 2.900 3.016 649,551 +0.12(+4.14%)
Sep 29, 2015 2.999 3.020 2.888 2.896 983,713 -0.11(-3.70%)
Sep 28, 2015 3.080 3.089 2.956 3.007 1,026,452 -0.08(-2.64%)
Sep 25, 2015 3.127 3.153 3.085 3.089 246,831 -0.03(-0.96%)
Sep 24, 2015 3.106 3.123 3.076 3.119 189,440 -0.00(-0.14%)
Sep 23, 2015 3.102 3.140 3.093 3.123 212,373 +0.02(+0.55%)
Sep 22, 2015 3.080 3.106 3.076 3.106 209,498 +0.00(+0.14%)
Sep 21, 2015 3.110 3.123 3.085 3.102 320,803 -0.01(-0.41%)
Sep 18, 2015 3.110 3.127 3.102 3.115 247,956 -0.03(-0.95%)
Sep 17, 2015 3.149 3.153 3.110 3.145 284,346 -0.01(-0.24%)
Sep 16, 2015 3.156 3.156 3.156 3.152 205,385 +0.00(+0.00%)
Sep 15, 2015 3.161 3.161 3.131 3.152 258,442 +0.01(+0.27%)
Sep 14, 2015 3.135 3.165 3.122 3.144 166,800 +0.01(+0.47%)
Sep 11, 2015 3.144 3.144 3.088 3.129 260,615 -0.01(-0.47%)
Sep 10, 2015 3.135 3.161 3.122 3.144 161,438 +0.01(+0.27%)
Sep 09, 2015 3.186 3.195 3.093 3.135 354,119 -0.04(-1.20%)
Sep 08, 2015 3.178 3.199 3.165 3.173 207,407 +0.01(+0.40%)
Sep 04, 2015 3.161 3.161 3.161 3.161 216,334 -0.01(-0.27%)
Sep 03, 2015 3.165 3.199 3.161 3.169 175,889 +0.00(+0.13%)
Sep 02, 2015 3.144 3.182 3.122 3.165 250,881 +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.