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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2015 3.204 3.239 3.170 3.204 407,156 +0.01(+0.40%)
Aug 28, 2015 3.140 3.213 3.119 3.192 354,664 +0.04(+1.22%)
Aug 27, 2015 3.123 3.170 3.110 3.153 312,976 +0.03(+1.10%)
Aug 26, 2015 3.136 3.156 3.076 3.119 527,663 +0.03(+0.83%)
Aug 25, 2015 3.200 3.204 3.093 3.093 721,484 -0.01(-0.28%)
Aug 24, 2015 3.119 3.243 2.845 3.102 1,300,340 -0.09(-2.81%)
Aug 21, 2015 3.251 3.273 3.174 3.192 716,086 -0.07(-2.23%)
Aug 20, 2015 3.337 3.341 3.260 3.264 469,469 -0.08(-2.43%)
Aug 19, 2015 3.375 3.386 3.324 3.345 437,467 -0.04(-1.14%)
Aug 18, 2015 3.392 3.397 3.375 3.384 240,407 +0.01(+0.16%)
Aug 17, 2015 3.374 3.387 3.361 3.378 405,024 +0.00(+0.13%)
Aug 14, 2015 3.353 3.391 3.349 3.374 227,999 +0.03(+0.76%)
Aug 13, 2015 3.349 3.378 3.340 3.349 188,638 -0.00(-0.13%)
Aug 12, 2015 3.357 3.370 3.323 3.353 246,999 -0.00(-0.13%)
Aug 11, 2015 3.361 3.385 3.345 3.357 332,900 -0.03(-0.88%)
Aug 10, 2015 3.370 3.451 3.353 3.387 661,869 +0.04(+1.27%)
Aug 07, 2015 3.323 3.357 3.306 3.345 218,955 +0.02(+0.64%)
Aug 06, 2015 3.340 3.378 3.315 3.323 337,979 -0.03(-0.76%)
Aug 05, 2015 3.387 3.395 3.345 3.349 309,326 +0.00(+0.00%)
Aug 04, 2015 3.408 3.408 3.332 3.349 320,860 +0.03(+0.77%)
Aug 03, 2015 3.391 3.391 3.302 3.323 538,206 -0.07(-2.00%)
Jul 31, 2015 3.378 3.395 3.361 3.391 257,997 +0.03(+0.76%)
Jul 30, 2015 3.340 3.378 3.311 3.366 251,970 +0.05(+1.40%)
Jul 29, 2015 3.289 3.345 3.256 3.319 470,335 +0.06(+1.82%)
Jul 28, 2015 3.306 3.306 3.256 3.260 437,775 -0.02(-0.52%)
Jul 27, 2015 3.370 3.370 3.272 3.277 525,064 -0.09(-2.77%)
Jul 24, 2015 3.459 3.469 3.349 3.370 545,293 -0.06(-1.85%)
Jul 23, 2015 3.455 3.493 3.434 3.434 452,668 -0.02(-0.61%)
Jul 22, 2015 3.480 3.480 3.425 3.455 447,049 -0.02(-0.46%)
Jul 21, 2015 3.471 3.471 3.437 3.471 469,357 +0.00(+0.00%)
Jul 20, 2015 3.466 3.471 3.429 3.471 619,132 +0.01(+0.24%)
Jul 17, 2015 3.433 3.466 3.420 3.462 646,785 +0.04(+1.23%)
Jul 16, 2015 3.420 3.429 3.403 3.420 426,496 -0.00(-0.12%)
Jul 15, 2015 3.433 3.433 3.399 3.424 370,045 -0.01(-0.24%)
Jul 14, 2015 3.399 3.441 3.391 3.433 642,073 +0.04(+1.24%)
Jul 13, 2015 3.395 3.408 3.382 3.391 617,169 +0.01(+0.37%)
Jul 10, 2015 3.399 3.403 3.374 3.378 425,502 +0.00(+0.12%)
Jul 09, 2015 3.382 3.403 3.370 3.374 297,487 +0.00(+0.12%)
Jul 08, 2015 3.403 3.408 3.365 3.370 533,833 -0.04(-1.11%)
Jul 07, 2015 3.395 3.408 3.361 3.408 744,333 +0.01(+0.37%)
Jul 06, 2015 3.336 3.408 3.336 3.395 822,979 +0.04(+1.13%)
Jul 02, 2015 3.349 3.357 3.357 3.357 442,137 +0.01(+0.38%)
Jul 01, 2015 3.365 3.365 3.336 3.344 599,657 +0.00(+0.00%)
Jun 30, 2015 3.340 3.408 3.328 3.344 1,523,574 +0.01(+0.25%)
Jun 29, 2015 3.273 3.344 3.260 3.336 1,458,105 +0.08(+2.59%)
Jun 26, 2015 3.252 3.269 3.243 3.252 331,334 -0.01(-0.39%)
Jun 25, 2015 3.311 3.311 3.256 3.265 459,751 +0.01(+0.26%)
Jun 24, 2015 3.265 3.265 3.243 3.256 197,488 +0.00(+0.13%)
Jun 23, 2015 3.281 3.302 3.243 3.252 342,119 -0.02(-0.64%)
Jun 22, 2015 3.273 3.307 3.273 3.273 348,672 +0.03(+0.91%)
Jun 19, 2015 3.222 3.252 3.189 3.243 553,741 +0.06(+1.85%)
Jun 18, 2015 3.281 3.302 3.168 3.185 653,883 -0.08(-2.57%)
Jun 17, 2015 3.281 3.319 3.265 3.269 522,154 -0.02(-0.73%)
Jun 16, 2015 3.276 3.297 3.255 3.293 557,046 -0.00(-0.13%)
Jun 15, 2015 3.251 3.318 3.243 3.297 791,903 +0.04(+1.28%)
Jun 12, 2015 3.243 3.255 3.235 3.255 187,796 +0.02(+0.52%)
Jun 11, 2015 3.247 3.255 3.230 3.239 218,192 -0.00(-0.13%)
Jun 10, 2015 3.255 3.260 3.234 3.243 289,918 -0.00(-0.13%)
Jun 09, 2015 3.243 3.255 3.230 3.247 273,668 -0.01(-0.26%)
Jun 08, 2015 3.247 3.255 3.222 3.255 246,839 +0.01(+0.39%)
Jun 05, 2015 3.209 3.247 3.193 3.243 336,879 +0.02(+0.52%)
Jun 04, 2015 3.176 3.239 3.176 3.226 535,843 +0.03(+0.91%)
Jun 03, 2015 3.180 3.197 3.180 3.197 252,492 +0.02(+0.52%)
Jun 02, 2015 3.172 3.184 3.172 3.180 223,013 -0.00(-0.13%)
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.