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%)
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.