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

Gladstone Investment (NQ: GAIN )

13.67 +0.04 (+0.29%)
Streaming Delayed Price Updated: 12:45 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 (%)
Apr 30, 2015 3.080 3.088 3.060 3.076 295,725 +0.00(+0.13%)
Apr 29, 2015 3.088 3.088 3.068 3.072 175,542 -0.02(-0.66%)
Apr 28, 2015 3.080 3.092 3.064 3.092 258,079 +0.01(+0.40%)
Apr 27, 2015 3.064 3.084 3.040 3.080 396,556 +0.01(+0.26%)
Apr 24, 2015 3.088 3.090 3.068 3.072 142,667 -0.01(-0.40%)
Apr 23, 2015 3.076 3.096 3.070 3.084 252,621 +0.01(+0.26%)
Apr 22, 2015 3.040 3.092 3.040 3.076 219,446 +0.01(+0.30%)
Apr 21, 2015 3.063 3.071 3.051 3.067 333,467 +0.01(+0.26%)
Apr 20, 2015 3.059 3.063 3.047 3.059 260,459 +0.01(+0.26%)
Apr 17, 2015 3.071 3.071 3.031 3.051 365,037 -0.02(-0.66%)
Apr 16, 2015 3.063 3.071 3.022 3.071 536,673 +0.04(+1.33%)
Apr 15, 2015 3.047 3.071 3.022 3.031 411,415 +0.00(+0.00%)
Apr 14, 2015 3.006 3.039 3.002 3.031 253,112 +0.01(+0.40%)
Apr 13, 2015 3.018 3.025 2.990 3.018 264,926 +0.01(+0.40%)
Apr 10, 2015 2.998 3.035 2.998 3.006 313,080 +0.00(+0.00%)
Apr 09, 2015 2.986 3.006 2.962 3.006 371,509 +0.02(+0.67%)
Apr 08, 2015 3.006 3.018 2.986 2.986 225,444 -0.02(-0.80%)
Apr 07, 2015 3.006 3.022 3.002 3.010 270,196 -0.00(-0.13%)
Apr 06, 2015 3.010 3.022 3.006 3.014 236,993 +0.00(+0.00%)
Apr 02, 2015 2.998 3.014 3.014 3.014 230,273 +0.02(+0.81%)
Apr 01, 2015 2.994 3.005 2.970 2.990 259,337 +0.01(+0.27%)
Mar 31, 2015 3.027 3.055 2.970 2.982 883,284 -0.04(-1.33%)
Mar 30, 2015 3.022 3.027 3.006 3.022 454,901 +0.01(+0.27%)
Mar 27, 2015 3.002 3.022 2.994 3.014 293,640 +0.02(+0.54%)
Mar 26, 2015 2.998 3.031 2.986 2.998 349,310 +0.00(+0.13%)
Mar 25, 2015 3.006 3.010 2.982 2.994 464,335 -0.00(-0.13%)
Mar 24, 2015 2.982 3.002 2.966 2.998 421,067 +0.02(+0.81%)
Mar 23, 2015 2.982 2.982 2.962 2.974 254,104 -0.01(-0.27%)
Mar 20, 2015 2.994 2.998 2.962 2.982 316,824 +0.00(+0.00%)
Mar 19, 2015 2.986 2.986 2.966 2.982 309,278 -0.00(-0.13%)
Mar 18, 2015 2.970 2.990 2.958 2.986 386,102 +0.02(+0.82%)
Mar 17, 2015 2.958 2.966 2.942 2.962 436,895 +0.01(+0.27%)
Mar 16, 2015 2.974 2.978 2.942 2.954 435,522 -0.01(-0.40%)
Mar 13, 2015 2.958 2.970 2.942 2.966 333,192 +0.01(+0.41%)
Mar 12, 2015 2.950 2.958 2.938 2.954 376,608 +0.01(+0.27%)
Mar 11, 2015 2.922 2.954 2.918 2.946 647,216 +0.02(+0.82%)
Mar 10, 2015 2.926 2.954 2.918 2.922 2,907,914 -0.12(-3.82%)
Mar 09, 2015 3.094 3.110 3.038 3.038 477,389 -0.05(-1.55%)
Mar 06, 2015 3.078 3.090 3.038 3.086 406,745 +0.01(+0.26%)
Mar 05, 2015 3.110 3.126 3.074 3.078 375,422 -0.03(-1.03%)
Mar 04, 2015 3.110 3.118 3.118 3.110 352,304 -0.01(-0.26%)
Mar 03, 2015 3.178 3.178 3.098 3.118 417,132 -0.06(-1.76%)
Mar 02, 2015 3.202 3.214 3.150 3.174 444,370 -0.01(-0.25%)
Feb 27, 2015 3.174 3.202 3.158 3.182 570,571 +0.02(+0.63%)
Feb 26, 2015 3.154 3.166 3.138 3.162 297,658 +0.01(+0.38%)
Feb 25, 2015 3.138 3.154 3.118 3.150 283,639 +0.02(+0.64%)
Feb 24, 2015 3.138 3.142 3.094 3.130 294,161 +0.00(+0.00%)
Feb 23, 2015 3.122 3.134 3.110 3.130 343,876 +0.01(+0.38%)
Feb 20, 2015 3.098 3.118 3.074 3.118 204,287 +0.02(+0.64%)
Feb 19, 2015 3.110 3.118 3.090 3.098 223,912 -0.01(-0.39%)
Feb 18, 2015 3.106 3.114 3.070 3.110 197,875 +0.00(+0.13%)
Feb 17, 2015 3.074 3.106 3.046 3.106 346,776 +0.03(+1.04%)
Feb 13, 2015 3.030 3.074 3.074 3.074 242,910 +0.04(+1.45%)
Feb 12, 2015 3.038 3.050 2.994 3.030 441,349 +0.00(+0.00%)
Feb 11, 2015 3.113 3.117 3.014 3.030 403,941 -0.09(-2.80%)
Feb 10, 2015 3.093 3.121 3.038 3.117 412,693 +0.04(+1.16%)
Feb 09, 2015 3.022 3.082 3.006 3.082 462,983 +0.05(+1.57%)
Feb 06, 2015 2.974 3.034 2.967 3.034 414,539 +0.06(+2.00%)
Feb 05, 2015 2.939 2.974 2.923 2.974 301,986 +0.05(+1.76%)
Feb 04, 2015 2.895 2.943 2.895 2.923 167,502 +0.00(+0.00%)
Feb 03, 2015 2.915 2.935 2.899 2.923 233,226 +0.01(+0.27%)
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.