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 (%)
Jul 31, 2015 3.380 3.397 3.363 3.393 257,866 +0.03(+0.76%)
Jul 30, 2015 3.342 3.380 3.312 3.367 251,841 +0.05(+1.40%)
Jul 29, 2015 3.291 3.346 3.257 3.321 470,095 +0.06(+1.82%)
Jul 28, 2015 3.308 3.308 3.257 3.261 437,552 -0.02(-0.52%)
Jul 27, 2015 3.372 3.372 3.274 3.278 524,796 -0.09(-2.77%)
Jul 24, 2015 3.461 3.471 3.350 3.372 545,014 -0.06(-1.85%)
Jul 23, 2015 3.457 3.495 3.435 3.435 452,437 -0.02(-0.61%)
Jul 22, 2015 3.482 3.482 3.427 3.457 446,821 -0.02(-0.46%)
Jul 21, 2015 3.472 3.472 3.439 3.472 469,117 +0.00(+0.00%)
Jul 20, 2015 3.468 3.472 3.430 3.472 618,816 +0.01(+0.24%)
Jul 17, 2015 3.435 3.468 3.422 3.464 646,455 +0.04(+1.23%)
Jul 16, 2015 3.422 3.430 3.405 3.422 426,278 -0.00(-0.12%)
Jul 15, 2015 3.435 3.435 3.401 3.426 369,856 -0.01(-0.25%)
Jul 14, 2015 3.401 3.443 3.392 3.435 641,746 +0.04(+1.24%)
Jul 13, 2015 3.397 3.409 3.384 3.392 616,854 +0.01(+0.37%)
Jul 10, 2015 3.401 3.405 3.376 3.380 425,285 +0.00(+0.12%)
Jul 09, 2015 3.384 3.405 3.371 3.376 297,335 +0.00(+0.12%)
Jul 08, 2015 3.405 3.409 3.367 3.371 533,561 -0.04(-1.11%)
Jul 07, 2015 3.397 3.409 3.363 3.409 743,953 +0.01(+0.37%)
Jul 06, 2015 3.338 3.409 3.338 3.397 822,559 +0.04(+1.13%)
Jul 02, 2015 3.350 3.359 3.359 3.359 441,911 +0.01(+0.38%)
Jul 01, 2015 3.367 3.367 3.338 3.346 599,351 +0.00(+0.00%)
Jun 30, 2015 3.342 3.409 3.329 3.346 1,522,797 +0.01(+0.25%)
Jun 29, 2015 3.275 3.346 3.262 3.338 1,457,361 +0.08(+2.59%)
Jun 26, 2015 3.254 3.270 3.245 3.254 331,165 -0.01(-0.39%)
Jun 25, 2015 3.312 3.312 3.258 3.266 459,517 +0.01(+0.26%)
Jun 24, 2015 3.266 3.266 3.245 3.258 197,387 +0.00(+0.13%)
Jun 23, 2015 3.283 3.304 3.245 3.254 341,944 -0.02(-0.64%)
Jun 22, 2015 3.275 3.308 3.275 3.275 348,494 +0.03(+0.91%)
Jun 19, 2015 3.224 3.254 3.190 3.245 553,458 +0.06(+1.85%)
Jun 18, 2015 3.283 3.304 3.169 3.186 653,549 -0.08(-2.57%)
Jun 17, 2015 3.283 3.321 3.266 3.270 521,888 -0.02(-0.73%)
Jun 16, 2015 3.278 3.299 3.257 3.295 556,762 -0.00(-0.13%)
Jun 15, 2015 3.253 3.320 3.244 3.299 791,499 +0.04(+1.28%)
Jun 12, 2015 3.244 3.257 3.236 3.257 187,700 +0.02(+0.52%)
Jun 11, 2015 3.249 3.256 3.232 3.240 218,081 -0.00(-0.13%)
Jun 10, 2015 3.257 3.261 3.236 3.244 289,770 -0.00(-0.13%)
Jun 09, 2015 3.244 3.257 3.232 3.249 273,529 -0.01(-0.26%)
Jun 08, 2015 3.249 3.257 3.224 3.257 246,714 +0.01(+0.39%)
Jun 05, 2015 3.211 3.249 3.194 3.244 336,707 +0.02(+0.52%)
Jun 04, 2015 3.178 3.240 3.178 3.228 535,570 +0.03(+0.91%)
Jun 03, 2015 3.182 3.199 3.182 3.199 252,363 +0.02(+0.52%)
Jun 02, 2015 3.173 3.186 3.173 3.182 222,899 -0.00(-0.13%)
Jun 01, 2015 3.173 3.186 3.157 3.186 285,757 +0.02(+0.66%)
May 29, 2015 3.194 3.194 3.165 3.165 414,513 -0.03(-0.92%)
May 28, 2015 3.140 3.199 3.132 3.194 467,805 +0.05(+1.59%)
May 27, 2015 3.144 3.153 3.119 3.144 251,175 +0.00(+0.00%)
May 26, 2015 3.148 3.153 3.132 3.144 162,530 -0.01(-0.40%)
May 22, 2015 3.140 3.157 3.157 3.157 175,062 +0.00(+0.00%)
May 21, 2015 3.153 3.169 3.140 3.157 295,592 +0.00(+0.13%)
May 20, 2015 3.153 3.157 3.134 3.153 249,281 +0.00(+0.13%)
May 19, 2015 3.123 3.148 3.119 3.148 254,202 +0.01(+0.40%)
May 18, 2015 3.132 3.148 3.115 3.136 299,434 -0.01(-0.40%)
May 15, 2015 3.132 3.148 3.132 3.148 201,789 +0.01(+0.30%)
May 14, 2015 3.122 3.143 3.110 3.139 343,442 +0.03(+1.07%)
May 13, 2015 3.118 3.131 3.102 3.106 250,284 +0.00(+0.00%)
May 12, 2015 3.135 3.147 3.089 3.106 514,921 -0.03(-1.06%)
May 11, 2015 3.089 3.143 3.089 3.139 320,341 +0.05(+1.75%)
May 08, 2015 3.110 3.114 3.073 3.085 181,451 -0.00(-0.13%)
May 07, 2015 3.106 3.122 3.085 3.089 365,709 -0.02(-0.53%)
May 06, 2015 3.147 3.160 3.098 3.106 255,570 -0.04(-1.19%)
May 05, 2015 3.168 3.172 3.131 3.143 311,276 -0.03(-0.91%)
May 04, 2015 3.172 3.172 3.156 3.172 229,739 +0.00(+0.00%)
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.