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 (%)
Jul 31, 2015 3.317 3.334 3.301 3.330 262,738 +0.02(+0.76%)
Jul 30, 2015 3.280 3.317 3.251 3.305 256,600 +0.05(+1.40%)
Jul 29, 2015 3.230 3.284 3.197 3.259 478,978 +0.06(+1.82%)
Jul 28, 2015 3.247 3.247 3.197 3.201 445,820 -0.02(-0.52%)
Jul 27, 2015 3.309 3.309 3.213 3.218 534,712 -0.09(-2.77%)
Jul 24, 2015 3.397 3.407 3.288 3.309 555,312 -0.06(-1.85%)
Jul 23, 2015 3.392 3.430 3.372 3.372 460,986 -0.02(-0.61%)
Jul 22, 2015 3.417 3.417 3.363 3.392 455,263 -0.02(-0.45%)
Jul 21, 2015 3.408 3.408 3.375 3.408 478,011 +0.00(+0.00%)
Jul 20, 2015 3.404 3.408 3.366 3.408 630,548 +0.01(+0.24%)
Jul 17, 2015 3.371 3.404 3.358 3.400 658,710 +0.04(+1.23%)
Jul 16, 2015 3.358 3.366 3.342 3.358 434,360 -0.00(-0.12%)
Jul 15, 2015 3.371 3.371 3.338 3.362 376,868 -0.01(-0.25%)
Jul 14, 2015 3.338 3.379 3.329 3.371 653,912 +0.04(+1.24%)
Jul 13, 2015 3.333 3.346 3.321 3.329 628,548 +0.01(+0.37%)
Jul 10, 2015 3.338 3.342 3.313 3.317 433,348 +0.00(+0.12%)
Jul 09, 2015 3.321 3.342 3.309 3.313 302,972 +0.00(+0.12%)
Jul 08, 2015 3.342 3.346 3.305 3.309 543,676 -0.04(-1.11%)
Jul 07, 2015 3.333 3.346 3.300 3.346 758,057 +0.01(+0.37%)
Jul 06, 2015 3.276 3.346 3.276 3.333 838,153 +0.04(+1.13%)
Jul 02, 2015 3.288 3.296 3.296 3.296 450,289 +0.01(+0.38%)
Jul 01, 2015 3.305 3.305 3.276 3.284 610,713 +0.00(+0.00%)
Jun 30, 2015 3.280 3.346 3.267 3.284 1,551,666 +0.01(+0.25%)
Jun 29, 2015 3.214 3.284 3.201 3.276 1,484,989 +0.08(+2.59%)
Jun 26, 2015 3.193 3.210 3.185 3.193 337,443 -0.01(-0.39%)
Jun 25, 2015 3.251 3.251 3.197 3.205 468,228 +0.01(+0.26%)
Jun 24, 2015 3.205 3.205 3.185 3.197 201,129 +0.00(+0.13%)
Jun 23, 2015 3.222 3.243 3.185 3.193 348,427 -0.02(-0.64%)
Jun 22, 2015 3.214 3.247 3.214 3.214 355,101 +0.03(+0.91%)
Jun 19, 2015 3.164 3.193 3.131 3.185 563,951 +0.06(+1.85%)
Jun 18, 2015 3.222 3.243 3.110 3.127 665,939 -0.08(-2.57%)
Jun 17, 2015 3.222 3.259 3.205 3.210 531,782 -0.02(-0.73%)
Jun 16, 2015 3.217 3.237 3.196 3.233 567,353 -0.00(-0.13%)
Jun 15, 2015 3.192 3.258 3.184 3.237 806,555 +0.04(+1.28%)
Jun 12, 2015 3.184 3.196 3.176 3.196 191,270 +0.02(+0.52%)
Jun 11, 2015 3.188 3.195 3.172 3.180 222,229 -0.00(-0.13%)
Jun 10, 2015 3.196 3.200 3.176 3.184 295,283 -0.00(-0.13%)
Jun 09, 2015 3.184 3.196 3.172 3.188 278,732 -0.01(-0.26%)
Jun 08, 2015 3.188 3.196 3.163 3.196 251,407 +0.01(+0.39%)
Jun 05, 2015 3.151 3.188 3.135 3.184 343,112 +0.02(+0.52%)
Jun 04, 2015 3.118 3.180 3.118 3.168 545,758 +0.03(+0.91%)
Jun 03, 2015 3.122 3.139 3.122 3.139 257,164 +0.02(+0.52%)
Jun 02, 2015 3.114 3.127 3.114 3.122 227,139 -0.00(-0.13%)
Jun 01, 2015 3.114 3.127 3.098 3.127 291,193 +0.02(+0.66%)
May 29, 2015 3.135 3.135 3.106 3.106 422,398 -0.03(-0.92%)
May 28, 2015 3.081 3.139 3.073 3.135 476,704 +0.05(+1.59%)
May 27, 2015 3.086 3.094 3.061 3.086 255,953 +0.00(+0.00%)
May 26, 2015 3.090 3.094 3.073 3.086 165,622 -0.01(-0.40%)
May 22, 2015 3.081 3.098 3.098 3.098 178,392 +0.00(+0.00%)
May 21, 2015 3.094 3.110 3.081 3.098 301,215 +0.00(+0.13%)
May 20, 2015 3.094 3.098 3.076 3.094 254,023 +0.00(+0.13%)
May 19, 2015 3.065 3.090 3.061 3.090 259,038 +0.01(+0.40%)
May 18, 2015 3.073 3.090 3.057 3.077 305,130 -0.01(-0.40%)
May 15, 2015 3.073 3.090 3.073 3.090 205,627 +0.01(+0.31%)
May 14, 2015 3.064 3.084 3.052 3.080 349,999 +0.03(+1.07%)
May 13, 2015 3.060 3.072 3.044 3.048 255,062 +0.00(+0.00%)
May 12, 2015 3.076 3.088 3.031 3.048 524,751 -0.03(-1.06%)
May 11, 2015 3.031 3.084 3.031 3.080 326,456 +0.05(+1.75%)
May 08, 2015 3.052 3.056 3.015 3.027 184,915 -0.00(-0.13%)
May 07, 2015 3.048 3.064 3.027 3.031 372,690 -0.02(-0.53%)
May 06, 2015 3.088 3.101 3.040 3.048 260,449 -0.04(-1.19%)
May 05, 2015 3.109 3.113 3.072 3.084 317,218 -0.03(-0.91%)
May 04, 2015 3.113 3.113 3.096 3.113 234,125 +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.