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

Gladstone Investment (NQ: GAIN )

14.27 +0.03 (+0.21%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 2, 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 3.157 3.165 3.136 3.153 288,551 +0.00(+0.13%)
Apr 29, 2015 3.165 3.165 3.144 3.148 171,284 -0.02(-0.66%)
Apr 28, 2015 3.157 3.169 3.140 3.169 251,818 +0.01(+0.40%)
Apr 27, 2015 3.140 3.161 3.115 3.157 386,936 +0.01(+0.26%)
Apr 24, 2015 3.165 3.167 3.144 3.148 139,207 -0.01(-0.40%)
Apr 23, 2015 3.153 3.173 3.146 3.161 246,493 +0.01(+0.26%)
Apr 22, 2015 3.115 3.169 3.115 3.153 214,123 +0.01(+0.30%)
Apr 21, 2015 3.139 3.147 3.127 3.143 325,356 +0.01(+0.26%)
Apr 20, 2015 3.135 3.139 3.123 3.135 254,124 +0.01(+0.26%)
Apr 17, 2015 3.147 3.147 3.106 3.127 356,159 -0.02(-0.66%)
Apr 16, 2015 3.139 3.147 3.098 3.147 523,619 +0.04(+1.33%)
Apr 15, 2015 3.123 3.147 3.098 3.106 401,408 +0.00(+0.00%)
Apr 14, 2015 3.081 3.114 3.077 3.106 246,955 +0.01(+0.40%)
Apr 13, 2015 3.094 3.100 3.065 3.094 258,482 +0.01(+0.40%)
Apr 10, 2015 3.073 3.110 3.073 3.081 305,464 +0.00(+0.00%)
Apr 09, 2015 3.061 3.081 3.036 3.081 362,473 +0.02(+0.67%)
Apr 08, 2015 3.081 3.094 3.061 3.061 219,961 -0.02(-0.80%)
Apr 07, 2015 3.081 3.098 3.077 3.085 263,624 -0.00(-0.13%)
Apr 06, 2015 3.085 3.098 3.081 3.090 231,228 +0.00(+0.00%)
Apr 02, 2015 3.073 3.090 3.090 3.090 224,672 +0.02(+0.81%)
Apr 01, 2015 3.069 3.080 3.044 3.065 253,030 +0.01(+0.27%)
Mar 31, 2015 3.102 3.131 3.044 3.057 861,800 -0.04(-1.33%)
Mar 30, 2015 3.098 3.102 3.081 3.098 443,837 +0.01(+0.27%)
Mar 27, 2015 3.077 3.098 3.069 3.090 286,498 +0.02(+0.54%)
Mar 26, 2015 3.073 3.106 3.061 3.073 340,814 +0.00(+0.13%)
Mar 25, 2015 3.081 3.085 3.057 3.069 453,041 -0.00(-0.13%)
Mar 24, 2015 3.057 3.077 3.040 3.073 410,826 +0.02(+0.81%)
Mar 23, 2015 3.057 3.057 3.036 3.048 247,924 -0.01(-0.27%)
Mar 20, 2015 3.069 3.073 3.036 3.057 309,118 +0.00(+0.00%)
Mar 19, 2015 3.061 3.061 3.040 3.057 301,755 -0.00(-0.13%)
Mar 18, 2015 3.044 3.065 3.032 3.061 376,711 +0.02(+0.82%)
Mar 17, 2015 3.032 3.040 3.015 3.036 426,269 +0.01(+0.27%)
Mar 16, 2015 3.048 3.052 3.015 3.028 424,929 -0.01(-0.40%)
Mar 13, 2015 3.032 3.044 3.015 3.040 325,088 +0.01(+0.41%)
Mar 12, 2015 3.024 3.032 3.011 3.028 367,448 +0.01(+0.27%)
Mar 11, 2015 2.995 3.028 2.991 3.019 631,475 +0.02(+0.82%)
Mar 10, 2015 2.999 3.028 2.991 2.995 2,837,187 -0.12(-3.82%)
Mar 09, 2015 3.171 3.187 3.114 3.114 465,778 -0.05(-1.55%)
Mar 06, 2015 3.155 3.167 3.114 3.163 396,852 +0.01(+0.26%)
Mar 05, 2015 3.187 3.204 3.151 3.155 366,291 -0.03(-1.03%)
Mar 04, 2015 3.187 3.196 3.196 3.187 343,735 -0.01(-0.26%)
Mar 03, 2015 3.257 3.257 3.175 3.196 406,986 -0.06(-1.76%)
Mar 02, 2015 3.282 3.294 3.228 3.253 433,562 -0.01(-0.25%)
Feb 27, 2015 3.253 3.282 3.237 3.261 556,693 +0.02(+0.63%)
Feb 26, 2015 3.233 3.245 3.216 3.241 290,419 +0.01(+0.38%)
Feb 25, 2015 3.216 3.233 3.196 3.228 276,740 +0.02(+0.64%)
Feb 24, 2015 3.216 3.220 3.171 3.208 287,006 +0.00(+0.00%)
Feb 23, 2015 3.200 3.212 3.187 3.208 335,512 +0.01(+0.38%)
Feb 20, 2015 3.175 3.196 3.151 3.196 199,318 +0.02(+0.65%)
Feb 19, 2015 3.187 3.196 3.167 3.175 218,466 -0.01(-0.39%)
Feb 18, 2015 3.183 3.192 3.147 3.187 193,062 +0.00(+0.13%)
Feb 17, 2015 3.151 3.183 3.122 3.183 338,341 +0.03(+1.04%)
Feb 13, 2015 3.106 3.151 3.151 3.151 237,002 +0.05(+1.45%)
Feb 12, 2015 3.114 3.126 3.069 3.106 430,615 +0.00(+0.00%)
Feb 11, 2015 3.191 3.195 3.089 3.106 394,116 -0.09(-2.80%)
Feb 10, 2015 3.171 3.199 3.114 3.195 402,655 +0.04(+1.16%)
Feb 09, 2015 3.097 3.158 3.081 3.158 451,723 +0.05(+1.57%)
Feb 06, 2015 3.049 3.110 3.041 3.110 404,456 +0.06(+2.00%)
Feb 05, 2015 3.012 3.049 2.996 3.049 294,641 +0.05(+1.76%)
Feb 04, 2015 2.967 3.016 2.967 2.996 163,428 +0.00(+0.00%)
Feb 03, 2015 2.988 3.008 2.971 2.996 227,554 +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.