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 29, 2016 3.201 3.201 3.141 3.182 393,043 -0.02(-0.57%)
Apr 28, 2016 3.196 3.205 3.182 3.201 233,720 -0.00(-0.14%)
Apr 27, 2016 3.205 3.205 3.187 3.205 380,416 +0.00(+0.00%)
Apr 26, 2016 3.205 3.214 3.201 3.205 393,135 +0.00(+0.00%)
Apr 25, 2016 3.205 3.205 3.201 3.205 172,514 +0.00(+0.14%)
Apr 22, 2016 3.201 3.205 3.201 3.201 99,440 +0.00(+0.00%)
Apr 21, 2016 3.205 3.210 3.201 3.201 155,855 +0.00(+0.00%)
Apr 20, 2016 3.205 3.214 3.192 3.201 253,633 +0.01(+0.32%)
Apr 19, 2016 3.195 3.199 3.172 3.190 384,698 +0.00(+0.14%)
Apr 18, 2016 3.190 3.190 3.181 3.186 253,378 +0.01(+0.29%)
Apr 15, 2016 3.186 3.186 3.168 3.177 132,758 +0.00(+0.00%)
Apr 14, 2016 3.168 3.190 3.168 3.177 361,388 +0.00(+0.00%)
Apr 13, 2016 3.177 3.181 3.163 3.177 335,677 +0.01(+0.29%)
Apr 12, 2016 3.154 3.168 3.154 3.168 231,257 +0.01(+0.29%)
Apr 11, 2016 3.150 3.177 3.150 3.159 174,308 -0.00(-0.14%)
Apr 08, 2016 3.177 3.190 3.159 3.163 131,146 -0.01(-0.29%)
Apr 07, 2016 3.177 3.190 3.168 3.172 148,551 -0.00(-0.14%)
Apr 06, 2016 3.168 3.181 3.145 3.177 254,764 +0.01(+0.43%)
Apr 05, 2016 3.181 3.190 3.159 3.163 215,211 -0.02(-0.57%)
Apr 04, 2016 3.190 3.199 3.172 3.181 245,787 +0.01(+0.29%)
Apr 01, 2016 3.181 3.186 3.163 3.172 175,696 -0.01(-0.43%)
Mar 31, 2016 3.181 3.190 3.168 3.186 377,874 +0.02(+0.57%)
Mar 30, 2016 3.181 3.181 3.163 3.168 214,740 -0.00(-0.14%)
Mar 29, 2016 3.154 3.186 3.153 3.172 242,482 +0.00(+0.00%)
Mar 28, 2016 3.186 3.190 3.145 3.172 307,492 +0.00(+0.00%)
Mar 24, 2016 3.172 3.172 3.172 3.172 203,824 -0.00(-0.14%)
Mar 23, 2016 3.186 3.195 3.168 3.177 238,937 -0.01(-0.28%)
Mar 22, 2016 3.195 3.213 3.177 3.186 309,504 -0.03(-0.85%)
Mar 21, 2016 3.204 3.218 3.199 3.213 194,904 +0.02(+0.57%)
Mar 18, 2016 3.213 3.226 3.181 3.195 241,109 -0.00(-0.14%)
Mar 17, 2016 3.181 3.227 3.168 3.199 440,980 +0.02(+0.75%)
Mar 16, 2016 3.198 3.203 3.158 3.176 334,560 -0.02(-0.70%)
Mar 15, 2016 3.194 3.212 3.162 3.198 257,407 +0.00(+0.14%)
Mar 14, 2016 3.167 3.221 3.158 3.194 236,833 +0.00(+0.14%)
Mar 11, 2016 3.171 3.198 3.153 3.189 398,452 +0.02(+0.57%)
Mar 10, 2016 3.167 3.207 3.153 3.171 252,700 -0.00(-0.14%)
Mar 09, 2016 3.158 3.198 3.144 3.176 241,858 +0.02(+0.57%)
Mar 08, 2016 3.189 3.205 3.135 3.158 291,586 -0.04(-1.27%)
Mar 07, 2016 3.126 3.239 3.126 3.198 341,919 +0.06(+2.01%)
Mar 04, 2016 3.144 3.176 3.135 3.135 241,484 -0.01(-0.29%)
Mar 03, 2016 3.162 3.179 3.138 3.144 225,488 -0.01(-0.29%)
Mar 02, 2016 3.144 3.167 3.135 3.153 211,502 -0.00(-0.14%)
Mar 01, 2016 3.131 3.162 3.108 3.158 462,402 +0.04(+1.30%)
Feb 29, 2016 3.027 3.135 3.018 3.117 291,822 +0.09(+2.97%)
Feb 26, 2016 2.996 3.050 2.987 3.027 316,879 +0.04(+1.20%)
Feb 25, 2016 2.973 3.018 2.969 2.991 210,526 +0.03(+1.06%)
Feb 24, 2016 2.973 3.005 2.933 2.960 152,083 -0.01(-0.45%)
Feb 23, 2016 2.928 3.005 2.928 2.973 211,173 +0.01(+0.46%)
Feb 22, 2016 2.991 3.014 2.951 2.960 352,395 -0.04(-1.35%)
Feb 19, 2016 3.041 3.050 2.969 3.000 178,052 -0.04(-1.48%)
Feb 18, 2016 2.978 3.068 2.942 3.045 284,776 +0.09(+3.20%)
Feb 17, 2016 2.937 3.005 2.924 2.951 263,307 +0.01(+0.31%)
Feb 16, 2016 2.969 2.969 2.901 2.942 245,868 +0.03(+0.96%)
Feb 12, 2016 2.891 2.914 2.914 2.914 266,887 +0.04(+1.24%)
Feb 11, 2016 2.905 2.918 2.851 2.878 520,791 -0.06(-1.97%)
Feb 10, 2016 2.945 2.970 2.905 2.936 285,612 -0.00(-0.15%)
Feb 09, 2016 2.945 2.985 2.927 2.940 445,192 -0.05(-1.64%)
Feb 08, 2016 3.052 3.132 2.927 2.989 640,211 -0.07(-2.33%)
Feb 05, 2016 3.114 3.119 3.038 3.061 468,606 -0.05(-1.58%)
Feb 04, 2016 3.185 3.199 3.065 3.110 956,747 -0.12(-3.59%)
Feb 03, 2016 3.239 3.261 3.199 3.225 253,987 +0.01(+0.28%)
Feb 02, 2016 3.270 3.301 3.203 3.217 340,049 -0.05(-1.64%)
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.