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 (%)
Mar 31, 2016 3.165 3.174 3.151 3.169 379,851 +0.02(+0.57%)
Mar 30, 2016 3.165 3.165 3.147 3.151 215,863 -0.00(-0.14%)
Mar 29, 2016 3.138 3.169 3.137 3.156 243,750 +0.00(+0.00%)
Mar 28, 2016 3.169 3.174 3.129 3.156 309,100 +0.00(+0.00%)
Mar 24, 2016 3.156 3.156 3.156 3.156 204,890 -0.00(-0.14%)
Mar 23, 2016 3.169 3.178 3.151 3.160 240,186 -0.01(-0.28%)
Mar 22, 2016 3.178 3.196 3.160 3.169 311,123 -0.03(-0.85%)
Mar 21, 2016 3.187 3.201 3.183 3.196 195,923 +0.02(+0.57%)
Mar 18, 2016 3.196 3.210 3.165 3.178 242,370 -0.00(-0.14%)
Mar 17, 2016 3.165 3.210 3.151 3.183 443,287 +0.02(+0.75%)
Mar 16, 2016 3.181 3.186 3.141 3.159 336,310 -0.02(-0.70%)
Mar 15, 2016 3.177 3.195 3.146 3.181 258,753 +0.00(+0.14%)
Mar 14, 2016 3.150 3.204 3.141 3.177 238,072 +0.00(+0.14%)
Mar 11, 2016 3.155 3.181 3.137 3.173 400,536 +0.02(+0.57%)
Mar 10, 2016 3.150 3.190 3.137 3.155 254,022 -0.00(-0.14%)
Mar 09, 2016 3.141 3.181 3.128 3.159 243,123 +0.02(+0.57%)
Mar 08, 2016 3.173 3.188 3.119 3.141 293,111 -0.04(-1.27%)
Mar 07, 2016 3.110 3.222 3.110 3.181 343,707 +0.06(+2.01%)
Mar 04, 2016 3.128 3.159 3.119 3.119 242,747 -0.01(-0.29%)
Mar 03, 2016 3.146 3.162 3.122 3.128 226,668 -0.01(-0.29%)
Mar 02, 2016 3.128 3.150 3.119 3.137 212,609 -0.00(-0.14%)
Mar 01, 2016 3.114 3.146 3.092 3.141 464,821 +0.04(+1.30%)
Feb 29, 2016 3.011 3.119 3.002 3.101 293,348 +0.09(+2.97%)
Feb 26, 2016 2.980 3.034 2.971 3.011 318,537 +0.04(+1.20%)
Feb 25, 2016 2.958 3.002 2.953 2.976 211,627 +0.03(+1.06%)
Feb 24, 2016 2.958 2.989 2.917 2.944 152,879 -0.01(-0.45%)
Feb 23, 2016 2.913 2.989 2.913 2.958 212,278 +0.01(+0.46%)
Feb 22, 2016 2.976 2.998 2.935 2.944 354,238 -0.04(-1.35%)
Feb 19, 2016 3.025 3.034 2.953 2.985 178,984 -0.04(-1.48%)
Feb 18, 2016 2.962 3.052 2.926 3.029 286,266 +0.09(+3.20%)
Feb 17, 2016 2.922 2.989 2.909 2.935 264,684 +0.01(+0.31%)
Feb 16, 2016 2.953 2.953 2.886 2.926 247,154 +0.03(+0.96%)
Feb 12, 2016 2.876 2.898 2.898 2.898 268,283 +0.04(+1.24%)
Feb 11, 2016 2.890 2.903 2.836 2.863 523,515 -0.06(-1.97%)
Feb 10, 2016 2.929 2.954 2.890 2.921 287,105 -0.00(-0.15%)
Feb 09, 2016 2.929 2.969 2.912 2.925 447,520 -0.05(-1.64%)
Feb 08, 2016 3.036 3.116 2.912 2.974 643,559 -0.07(-2.33%)
Feb 05, 2016 3.098 3.102 3.023 3.045 471,057 -0.05(-1.58%)
Feb 04, 2016 3.169 3.182 3.049 3.093 961,751 -0.12(-3.59%)
Feb 03, 2016 3.222 3.244 3.182 3.209 255,315 +0.01(+0.28%)
Feb 02, 2016 3.253 3.284 3.187 3.200 341,827 -0.05(-1.63%)
Feb 01, 2016 3.191 3.302 3.147 3.253 456,194 +0.04(+1.10%)
Jan 29, 2016 3.257 3.324 3.187 3.218 517,053 -0.02(-0.55%)
Jan 28, 2016 3.213 3.257 3.204 3.235 198,985 +0.05(+1.67%)
Jan 27, 2016 3.173 3.240 3.151 3.182 284,993 +0.00(+0.14%)
Jan 26, 2016 3.120 3.200 3.120 3.178 211,535 +0.04(+1.41%)
Jan 25, 2016 3.204 3.213 3.133 3.133 166,197 -0.07(-2.21%)
Jan 22, 2016 3.151 3.235 3.120 3.204 292,209 +0.07(+2.26%)
Jan 21, 2016 3.111 3.173 3.102 3.133 363,912 +0.02(+0.71%)
Jan 20, 2016 3.129 3.200 3.031 3.111 954,201 -0.11(-3.27%)
Jan 19, 2016 3.146 3.243 3.146 3.216 584,063 +0.07(+2.23%)
Jan 15, 2016 3.120 3.146 3.146 3.146 713,693 -0.10(-2.98%)
Jan 14, 2016 3.287 3.296 3.115 3.243 755,896 -0.05(-1.47%)
Jan 13, 2016 3.274 3.366 3.274 3.291 435,828 -0.00(-0.13%)
Jan 12, 2016 3.410 3.441 3.256 3.296 533,672 -0.10(-2.98%)
Jan 11, 2016 3.436 3.441 3.383 3.397 233,026 -0.03(-0.77%)
Jan 08, 2016 3.397 3.436 3.362 3.423 221,879 +0.06(+1.70%)
Jan 07, 2016 3.414 3.445 3.344 3.366 408,776 -0.11(-3.28%)
Jan 06, 2016 3.471 3.480 3.419 3.480 241,948 +0.00(+0.13%)
Jan 05, 2016 3.493 3.493 3.436 3.476 308,399 -0.02(-0.50%)
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.