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 3.176 3.176 3.147 3.147 416,893 -0.03(-0.92%)
May 28, 2015 3.122 3.180 3.114 3.176 470,492 +0.05(+1.59%)
May 27, 2015 3.126 3.135 3.101 3.126 252,618 +0.00(+0.00%)
May 26, 2015 3.130 3.135 3.114 3.126 163,464 -0.01(-0.40%)
May 22, 2015 3.122 3.139 3.139 3.139 176,068 +0.00(+0.00%)
May 21, 2015 3.135 3.151 3.122 3.139 297,290 +0.00(+0.13%)
May 20, 2015 3.135 3.139 3.116 3.135 250,712 +0.00(+0.13%)
May 19, 2015 3.106 3.130 3.101 3.130 255,662 +0.01(+0.40%)
May 18, 2015 3.114 3.130 3.097 3.118 301,153 -0.01(-0.40%)
May 15, 2015 3.114 3.130 3.114 3.130 202,948 +0.01(+0.30%)
May 14, 2015 3.105 3.125 3.092 3.121 345,415 +0.03(+1.07%)
May 13, 2015 3.101 3.113 3.084 3.088 251,721 +0.00(+0.00%)
May 12, 2015 3.117 3.129 3.072 3.088 517,878 -0.03(-1.06%)
May 11, 2015 3.072 3.125 3.072 3.121 322,180 +0.05(+1.74%)
May 08, 2015 3.092 3.096 3.055 3.068 182,493 -0.00(-0.13%)
May 07, 2015 3.088 3.105 3.068 3.072 367,809 -0.02(-0.53%)
May 06, 2015 3.129 3.142 3.080 3.088 257,037 -0.04(-1.19%)
May 05, 2015 3.150 3.154 3.113 3.125 313,063 -0.03(-0.91%)
May 04, 2015 3.154 3.154 3.138 3.154 231,058 +0.00(+0.00%)
May 01, 2015 3.121 3.154 3.113 3.154 396,744 +0.04(+1.19%)
Apr 30, 2015 3.121 3.129 3.101 3.117 291,852 +0.00(+0.13%)
Apr 29, 2015 3.129 3.129 3.109 3.113 173,243 -0.02(-0.66%)
Apr 28, 2015 3.121 3.133 3.105 3.133 254,699 +0.01(+0.40%)
Apr 27, 2015 3.105 3.125 3.080 3.121 391,362 +0.01(+0.26%)
Apr 24, 2015 3.129 3.131 3.109 3.113 140,799 -0.01(-0.40%)
Apr 23, 2015 3.117 3.138 3.111 3.125 249,312 +0.01(+0.26%)
Apr 22, 2015 3.080 3.133 3.080 3.117 216,572 +0.01(+0.30%)
Apr 21, 2015 3.104 3.112 3.091 3.108 329,077 +0.01(+0.26%)
Apr 20, 2015 3.100 3.104 3.087 3.100 257,030 +0.01(+0.26%)
Apr 17, 2015 3.112 3.112 3.071 3.091 360,232 -0.02(-0.66%)
Apr 16, 2015 3.104 3.112 3.063 3.112 529,608 +0.04(+1.33%)
Apr 15, 2015 3.087 3.112 3.063 3.071 405,999 +0.00(+0.00%)
Apr 14, 2015 3.046 3.079 3.042 3.071 249,780 +0.01(+0.40%)
Apr 13, 2015 3.059 3.065 3.030 3.059 261,438 +0.01(+0.40%)
Apr 10, 2015 3.038 3.075 3.038 3.046 308,958 +0.00(+0.00%)
Apr 09, 2015 3.026 3.046 3.002 3.046 366,618 +0.02(+0.67%)
Apr 08, 2015 3.046 3.059 3.026 3.026 222,476 -0.02(-0.80%)
Apr 07, 2015 3.046 3.063 3.042 3.051 266,639 -0.00(-0.13%)
Apr 06, 2015 3.051 3.063 3.046 3.055 233,873 +0.00(+0.00%)
Apr 02, 2015 3.038 3.055 3.055 3.055 227,242 +0.02(+0.81%)
Apr 01, 2015 3.034 3.045 3.010 3.030 255,924 +0.01(+0.27%)
Mar 31, 2015 3.067 3.095 3.010 3.022 871,657 -0.04(-1.33%)
Mar 30, 2015 3.063 3.067 3.046 3.063 448,913 +0.01(+0.27%)
Mar 27, 2015 3.042 3.063 3.034 3.055 289,775 +0.02(+0.54%)
Mar 26, 2015 3.038 3.071 3.026 3.038 344,712 +0.00(+0.13%)
Mar 25, 2015 3.046 3.051 3.022 3.034 458,223 -0.00(-0.13%)
Mar 24, 2015 3.022 3.042 3.006 3.038 415,524 +0.02(+0.81%)
Mar 23, 2015 3.022 3.022 3.002 3.014 250,759 -0.01(-0.27%)
Mar 20, 2015 3.034 3.038 3.002 3.022 312,653 +0.00(+0.00%)
Mar 19, 2015 3.026 3.026 3.006 3.022 305,207 -0.00(-0.13%)
Mar 18, 2015 3.010 3.030 2.997 3.026 381,019 +0.02(+0.82%)
Mar 17, 2015 2.998 3.006 2.981 3.002 431,144 +0.01(+0.27%)
Mar 16, 2015 3.014 3.018 2.981 2.993 429,789 -0.01(-0.40%)
Mar 13, 2015 2.998 3.010 2.981 3.006 328,806 +0.01(+0.41%)
Mar 12, 2015 2.989 2.998 2.977 2.993 371,650 +0.01(+0.27%)
Mar 11, 2015 2.961 2.993 2.957 2.985 638,697 +0.02(+0.82%)
Mar 10, 2015 2.965 2.993 2.957 2.961 2,869,637 -0.12(-3.82%)
Mar 09, 2015 3.135 3.151 3.079 3.079 471,105 -0.05(-1.55%)
Mar 06, 2015 3.119 3.131 3.079 3.127 401,391 +0.01(+0.26%)
Mar 05, 2015 3.151 3.168 3.115 3.119 370,480 -0.03(-1.03%)
Mar 04, 2015 3.151 3.160 3.160 3.151 347,667 -0.01(-0.26%)
Mar 03, 2015 3.220 3.220 3.139 3.160 411,641 -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.