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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 29, 2015 3.175 3.175 3.145 3.145 417,106 -0.03(-0.92%)
May 28, 2015 3.121 3.179 3.112 3.175 470,732 +0.05(+1.59%)
May 27, 2015 3.125 3.133 3.100 3.125 252,747 +0.00(+0.00%)
May 26, 2015 3.129 3.133 3.112 3.125 163,547 -0.01(-0.40%)
May 22, 2015 3.121 3.137 3.137 3.137 176,158 +0.00(+0.00%)
May 21, 2015 3.133 3.150 3.121 3.137 297,442 +0.00(+0.13%)
May 20, 2015 3.133 3.137 3.115 3.133 250,840 +0.00(+0.13%)
May 19, 2015 3.104 3.129 3.100 3.129 255,793 +0.01(+0.40%)
May 18, 2015 3.112 3.129 3.096 3.116 301,307 -0.01(-0.40%)
May 15, 2015 3.112 3.129 3.112 3.129 203,051 +0.01(+0.30%)
May 14, 2015 3.103 3.124 3.091 3.120 345,591 +0.03(+1.07%)
May 13, 2015 3.099 3.111 3.082 3.087 251,850 +0.00(+0.00%)
May 12, 2015 3.115 3.128 3.070 3.087 518,143 -0.03(-1.06%)
May 11, 2015 3.070 3.124 3.070 3.120 322,345 +0.05(+1.74%)
May 08, 2015 3.091 3.095 3.054 3.066 182,586 -0.00(-0.13%)
May 07, 2015 3.087 3.103 3.066 3.070 367,997 -0.02(-0.53%)
May 06, 2015 3.128 3.140 3.078 3.087 257,169 -0.04(-1.19%)
May 05, 2015 3.148 3.152 3.111 3.124 313,223 -0.03(-0.91%)
May 04, 2015 3.152 3.152 3.136 3.152 231,176 +0.00(+0.00%)
May 01, 2015 3.120 3.152 3.111 3.152 396,946 +0.04(+1.19%)
Apr 30, 2015 3.120 3.128 3.099 3.115 292,001 +0.00(+0.13%)
Apr 29, 2015 3.128 3.128 3.107 3.111 173,331 -0.02(-0.66%)
Apr 28, 2015 3.120 3.132 3.103 3.132 254,829 +0.01(+0.40%)
Apr 27, 2015 3.103 3.124 3.078 3.120 391,562 +0.01(+0.26%)
Apr 24, 2015 3.128 3.130 3.107 3.111 140,871 -0.01(-0.40%)
Apr 23, 2015 3.115 3.136 3.109 3.124 249,439 +0.01(+0.26%)
Apr 22, 2015 3.078 3.132 3.078 3.115 216,682 +0.01(+0.30%)
Apr 21, 2015 3.102 3.110 3.090 3.106 329,245 +0.01(+0.26%)
Apr 20, 2015 3.098 3.102 3.086 3.098 257,162 +0.01(+0.26%)
Apr 17, 2015 3.110 3.110 3.069 3.090 360,416 -0.02(-0.66%)
Apr 16, 2015 3.102 3.110 3.061 3.110 529,879 +0.04(+1.33%)
Apr 15, 2015 3.086 3.110 3.061 3.069 406,206 +0.00(+0.00%)
Apr 14, 2015 3.045 3.078 3.041 3.069 249,907 +0.01(+0.40%)
Apr 13, 2015 3.057 3.063 3.029 3.057 261,572 +0.01(+0.40%)
Apr 10, 2015 3.037 3.074 3.037 3.045 309,116 +0.00(+0.00%)
Apr 09, 2015 3.025 3.045 3.000 3.045 366,805 +0.02(+0.67%)
Apr 08, 2015 3.045 3.057 3.025 3.025 222,590 -0.02(-0.80%)
Apr 07, 2015 3.045 3.061 3.041 3.049 266,775 -0.00(-0.13%)
Apr 06, 2015 3.049 3.061 3.045 3.053 233,992 +0.00(+0.00%)
Apr 02, 2015 3.037 3.053 3.053 3.053 227,358 +0.02(+0.81%)
Apr 01, 2015 3.033 3.044 3.008 3.029 256,054 +0.01(+0.27%)
Mar 31, 2015 3.065 3.094 3.008 3.020 872,101 -0.04(-1.33%)
Mar 30, 2015 3.061 3.065 3.045 3.061 449,142 +0.01(+0.27%)
Mar 27, 2015 3.041 3.061 3.033 3.053 289,923 +0.02(+0.54%)
Mar 26, 2015 3.037 3.069 3.025 3.037 344,888 +0.00(+0.13%)
Mar 25, 2015 3.045 3.049 3.020 3.033 458,457 -0.00(-0.13%)
Mar 24, 2015 3.020 3.041 3.004 3.037 415,736 +0.02(+0.81%)
Mar 23, 2015 3.020 3.020 3.000 3.012 250,887 -0.01(-0.27%)
Mar 20, 2015 3.033 3.037 3.000 3.020 312,813 +0.00(+0.00%)
Mar 19, 2015 3.025 3.025 3.004 3.020 305,362 -0.00(-0.14%)
Mar 18, 2015 3.008 3.029 2.996 3.025 381,214 +0.02(+0.82%)
Mar 17, 2015 2.996 3.004 2.980 3.000 431,364 +0.01(+0.27%)
Mar 16, 2015 3.012 3.016 2.980 2.992 430,008 -0.01(-0.40%)
Mar 13, 2015 2.996 3.008 2.980 3.004 328,974 +0.01(+0.41%)
Mar 12, 2015 2.988 2.996 2.976 2.992 371,840 +0.01(+0.27%)
Mar 11, 2015 2.960 2.992 2.955 2.984 639,023 +0.02(+0.82%)
Mar 10, 2015 2.964 2.992 2.955 2.960 2,871,102 -0.12(-3.82%)
Mar 09, 2015 3.134 3.150 3.077 3.077 471,346 -0.05(-1.55%)
Mar 06, 2015 3.117 3.130 3.077 3.126 401,596 +0.01(+0.26%)
Mar 05, 2015 3.150 3.166 3.113 3.117 370,669 -0.03(-1.03%)
Mar 04, 2015 3.150 3.158 3.158 3.150 347,844 -0.01(-0.26%)
Mar 03, 2015 3.219 3.219 3.138 3.158 411,851 -0.06(-1.76%)
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.