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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2015 3.361 3.378 3.344 3.374 259,347 +0.03(+0.76%)
Jul 30, 2015 3.323 3.361 3.293 3.348 253,288 +0.05(+1.40%)
Jul 29, 2015 3.272 3.327 3.239 3.302 472,795 +0.06(+1.82%)
Jul 28, 2015 3.289 3.289 3.239 3.243 440,065 -0.02(-0.52%)
Jul 27, 2015 3.352 3.352 3.255 3.260 527,810 -0.09(-2.77%)
Jul 24, 2015 3.441 3.451 3.331 3.352 548,144 -0.06(-1.85%)
Jul 23, 2015 3.437 3.475 3.416 3.416 455,036 -0.02(-0.61%)
Jul 22, 2015 3.462 3.462 3.407 3.437 449,387 -0.02(-0.46%)
Jul 21, 2015 3.453 3.453 3.419 3.453 471,812 +0.00(+0.00%)
Jul 20, 2015 3.448 3.453 3.411 3.453 622,370 +0.01(+0.24%)
Jul 17, 2015 3.415 3.448 3.402 3.444 650,167 +0.04(+1.23%)
Jul 16, 2015 3.402 3.411 3.386 3.402 428,726 -0.00(-0.12%)
Jul 15, 2015 3.415 3.415 3.381 3.407 371,980 -0.01(-0.25%)
Jul 14, 2015 3.381 3.423 3.373 3.415 645,431 +0.04(+1.24%)
Jul 13, 2015 3.377 3.390 3.365 3.373 620,396 +0.01(+0.37%)
Jul 10, 2015 3.381 3.386 3.356 3.361 427,727 +0.00(+0.12%)
Jul 09, 2015 3.365 3.386 3.352 3.356 299,042 +0.00(+0.12%)
Jul 08, 2015 3.386 3.390 3.348 3.352 536,625 -0.04(-1.11%)
Jul 07, 2015 3.377 3.390 3.344 3.390 748,226 +0.01(+0.37%)
Jul 06, 2015 3.319 3.390 3.319 3.377 827,283 +0.04(+1.13%)
Jul 02, 2015 3.331 3.340 3.340 3.340 444,449 +0.01(+0.38%)
Jul 01, 2015 3.348 3.348 3.319 3.327 602,793 +0.00(+0.00%)
Jun 30, 2015 3.323 3.390 3.310 3.327 1,531,542 +0.01(+0.25%)
Jun 29, 2015 3.256 3.327 3.243 3.319 1,465,730 +0.08(+2.59%)
Jun 26, 2015 3.235 3.252 3.227 3.235 333,067 -0.01(-0.39%)
Jun 25, 2015 3.294 3.294 3.239 3.248 462,156 +0.01(+0.26%)
Jun 24, 2015 3.248 3.248 3.227 3.239 198,520 +0.00(+0.13%)
Jun 23, 2015 3.264 3.285 3.227 3.235 343,908 -0.02(-0.64%)
Jun 22, 2015 3.256 3.289 3.256 3.256 350,496 +0.03(+0.91%)
Jun 19, 2015 3.206 3.235 3.172 3.227 556,637 +0.06(+1.85%)
Jun 18, 2015 3.264 3.285 3.151 3.168 657,302 -0.08(-2.57%)
Jun 17, 2015 3.264 3.302 3.248 3.252 524,885 -0.02(-0.73%)
Jun 16, 2015 3.259 3.280 3.238 3.276 559,959 -0.00(-0.13%)
Jun 15, 2015 3.234 3.301 3.226 3.280 796,045 +0.04(+1.28%)
Jun 12, 2015 3.226 3.238 3.218 3.238 188,778 +0.02(+0.52%)
Jun 11, 2015 3.230 3.238 3.213 3.222 219,333 -0.00(-0.13%)
Jun 10, 2015 3.238 3.243 3.218 3.226 291,435 -0.00(-0.13%)
Jun 09, 2015 3.226 3.238 3.213 3.230 275,099 -0.01(-0.26%)
Jun 08, 2015 3.230 3.238 3.205 3.238 248,130 +0.01(+0.39%)
Jun 05, 2015 3.193 3.230 3.176 3.226 338,641 +0.02(+0.52%)
Jun 04, 2015 3.160 3.222 3.160 3.209 538,645 +0.03(+0.91%)
Jun 03, 2015 3.164 3.180 3.164 3.180 253,812 +0.02(+0.53%)
Jun 02, 2015 3.155 3.168 3.155 3.164 224,179 -0.00(-0.13%)
Jun 01, 2015 3.155 3.168 3.139 3.168 287,398 +0.02(+0.66%)
May 29, 2015 3.176 3.176 3.147 3.147 416,893 -0.03(-0.92%)
May 28, 2015 3.122 3.180 3.114 3.176 470,492 +0.05(+1.59%)
May 27, 2015 3.126 3.135 3.101 3.126 252,618 +0.00(+0.00%)
May 26, 2015 3.130 3.135 3.114 3.126 163,464 -0.01(-0.40%)
May 22, 2015 3.122 3.139 3.139 3.139 176,068 +0.00(+0.00%)
May 21, 2015 3.135 3.151 3.122 3.139 297,290 +0.00(+0.13%)
May 20, 2015 3.135 3.139 3.116 3.135 250,712 +0.00(+0.13%)
May 19, 2015 3.106 3.130 3.101 3.130 255,662 +0.01(+0.40%)
May 18, 2015 3.114 3.130 3.097 3.118 301,153 -0.01(-0.40%)
May 15, 2015 3.114 3.130 3.114 3.130 202,948 +0.01(+0.30%)
May 14, 2015 3.105 3.125 3.092 3.121 345,415 +0.03(+1.07%)
May 13, 2015 3.101 3.113 3.084 3.088 251,721 +0.00(+0.00%)
May 12, 2015 3.117 3.129 3.072 3.088 517,878 -0.03(-1.06%)
May 11, 2015 3.072 3.125 3.072 3.121 322,180 +0.05(+1.74%)
May 08, 2015 3.092 3.096 3.055 3.068 182,493 -0.00(-0.13%)
May 07, 2015 3.088 3.105 3.068 3.072 367,809 -0.02(-0.53%)
May 06, 2015 3.129 3.142 3.080 3.088 257,037 -0.04(-1.19%)
May 05, 2015 3.150 3.154 3.113 3.125 313,063 -0.03(-0.91%)
May 04, 2015 3.154 3.154 3.138 3.154 231,058 +0.00(+0.00%)
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.