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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2015 3.137 3.146 3.117 3.133 290,333 +0.00(+0.13%)
Apr 29, 2015 3.146 3.146 3.125 3.129 172,341 -0.02(-0.66%)
Apr 28, 2015 3.137 3.150 3.121 3.150 253,373 +0.01(+0.40%)
Apr 27, 2015 3.121 3.142 3.096 3.137 389,326 +0.01(+0.26%)
Apr 24, 2015 3.146 3.148 3.125 3.129 140,066 -0.01(-0.40%)
Apr 23, 2015 3.133 3.154 3.127 3.142 248,015 +0.01(+0.26%)
Apr 22, 2015 3.096 3.150 3.096 3.133 215,445 +0.01(+0.30%)
Apr 21, 2015 3.120 3.128 3.108 3.124 327,365 +0.01(+0.26%)
Apr 20, 2015 3.116 3.120 3.103 3.116 255,693 +0.01(+0.26%)
Apr 17, 2015 3.128 3.128 3.087 3.108 358,358 -0.02(-0.66%)
Apr 16, 2015 3.120 3.128 3.079 3.128 526,853 +0.04(+1.33%)
Apr 15, 2015 3.103 3.128 3.079 3.087 403,887 +0.00(+0.00%)
Apr 14, 2015 3.062 3.095 3.058 3.087 248,480 +0.01(+0.40%)
Apr 13, 2015 3.075 3.081 3.046 3.075 260,078 +0.01(+0.40%)
Apr 10, 2015 3.054 3.091 3.054 3.062 307,351 +0.00(+0.00%)
Apr 09, 2015 3.042 3.062 3.017 3.062 364,711 +0.02(+0.67%)
Apr 08, 2015 3.062 3.075 3.042 3.042 221,319 -0.02(-0.80%)
Apr 07, 2015 3.062 3.079 3.058 3.067 265,252 -0.00(-0.13%)
Apr 06, 2015 3.067 3.079 3.062 3.071 232,656 +0.00(+0.00%)
Apr 02, 2015 3.054 3.071 3.071 3.071 226,059 +0.02(+0.81%)
Apr 01, 2015 3.050 3.061 3.025 3.046 254,592 +0.01(+0.27%)
Mar 31, 2015 3.083 3.112 3.025 3.038 867,122 -0.04(-1.33%)
Mar 30, 2015 3.079 3.083 3.062 3.079 446,577 +0.01(+0.27%)
Mar 27, 2015 3.058 3.079 3.050 3.071 288,267 +0.02(+0.54%)
Mar 26, 2015 3.054 3.087 3.042 3.054 342,919 +0.00(+0.13%)
Mar 25, 2015 3.062 3.066 3.038 3.050 455,839 -0.00(-0.13%)
Mar 24, 2015 3.038 3.058 3.021 3.054 413,363 +0.02(+0.81%)
Mar 23, 2015 3.038 3.038 3.017 3.030 249,455 -0.01(-0.27%)
Mar 20, 2015 3.050 3.054 3.017 3.038 311,027 +0.00(+0.00%)
Mar 19, 2015 3.042 3.042 3.021 3.038 303,619 -0.00(-0.14%)
Mar 18, 2015 3.025 3.046 3.013 3.042 379,037 +0.02(+0.82%)
Mar 17, 2015 3.013 3.021 2.997 3.017 428,901 +0.01(+0.27%)
Mar 16, 2015 3.029 3.034 2.997 3.009 427,553 -0.01(-0.40%)
Mar 13, 2015 3.013 3.025 2.997 3.021 327,095 +0.01(+0.41%)
Mar 12, 2015 3.005 3.013 2.993 3.009 369,717 +0.01(+0.27%)
Mar 11, 2015 2.977 3.009 2.972 3.001 635,374 +0.02(+0.82%)
Mar 10, 2015 2.981 3.009 2.972 2.977 2,854,707 -0.12(-3.82%)
Mar 09, 2015 3.152 3.168 3.095 3.095 468,654 -0.05(-1.55%)
Mar 06, 2015 3.135 3.148 3.095 3.143 399,303 +0.01(+0.26%)
Mar 05, 2015 3.168 3.184 3.131 3.135 368,553 -0.03(-1.03%)
Mar 04, 2015 3.168 3.176 3.176 3.168 345,858 -0.01(-0.26%)
Mar 03, 2015 3.237 3.237 3.156 3.176 409,500 -0.06(-1.76%)
Mar 02, 2015 3.262 3.274 3.209 3.233 436,239 -0.01(-0.25%)
Feb 27, 2015 3.233 3.262 3.217 3.241 560,131 +0.02(+0.63%)
Feb 26, 2015 3.213 3.225 3.196 3.221 292,212 +0.01(+0.38%)
Feb 25, 2015 3.196 3.213 3.176 3.209 278,449 +0.02(+0.64%)
Feb 24, 2015 3.196 3.200 3.152 3.188 288,779 +0.00(+0.00%)
Feb 23, 2015 3.180 3.192 3.168 3.188 337,584 +0.01(+0.38%)
Feb 20, 2015 3.156 3.176 3.131 3.176 200,549 +0.02(+0.65%)
Feb 19, 2015 3.168 3.176 3.148 3.156 219,815 -0.01(-0.39%)
Feb 18, 2015 3.164 3.172 3.127 3.168 194,254 +0.00(+0.13%)
Feb 17, 2015 3.131 3.164 3.103 3.164 340,431 +0.03(+1.04%)
Feb 13, 2015 3.086 3.131 3.131 3.131 238,465 +0.04(+1.45%)
Feb 12, 2015 3.095 3.107 3.050 3.086 433,274 +0.00(+0.00%)
Feb 11, 2015 3.171 3.175 3.070 3.086 396,550 -0.09(-2.80%)
Feb 10, 2015 3.151 3.179 3.095 3.175 405,142 +0.04(+1.16%)
Feb 09, 2015 3.078 3.139 3.062 3.139 454,512 +0.05(+1.57%)
Feb 06, 2015 3.030 3.091 3.022 3.091 406,954 +0.06(+2.00%)
Feb 05, 2015 2.994 3.030 2.977 3.030 296,461 +0.05(+1.76%)
Feb 04, 2015 2.949 2.998 2.949 2.977 164,437 +0.00(+0.00%)
Feb 03, 2015 2.969 2.990 2.953 2.977 228,959 +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.