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

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 3.125 3.125 3.067 3.107 402,585 -0.02(-0.57%)
Apr 28, 2016 3.120 3.129 3.107 3.125 239,394 -0.00(-0.14%)
Apr 27, 2016 3.129 3.129 3.111 3.129 389,651 +0.00(+0.00%)
Apr 26, 2016 3.129 3.138 3.125 3.129 402,679 +0.00(+0.00%)
Apr 25, 2016 3.129 3.129 3.125 3.129 176,702 +0.00(+0.14%)
Apr 22, 2016 3.125 3.129 3.125 3.125 101,854 +0.00(+0.00%)
Apr 21, 2016 3.129 3.134 3.125 3.125 159,638 +0.00(+0.00%)
Apr 20, 2016 3.129 3.138 3.116 3.125 259,790 +0.01(+0.33%)
Apr 19, 2016 3.119 3.123 3.097 3.115 394,066 +0.00(+0.14%)
Apr 18, 2016 3.115 3.115 3.106 3.110 259,548 +0.01(+0.29%)
Apr 15, 2016 3.110 3.110 3.092 3.101 135,991 +0.00(+0.00%)
Apr 14, 2016 3.092 3.115 3.092 3.101 370,187 +0.00(+0.00%)
Apr 13, 2016 3.101 3.106 3.088 3.101 343,851 +0.01(+0.29%)
Apr 12, 2016 3.079 3.092 3.079 3.092 236,888 +0.01(+0.29%)
Apr 11, 2016 3.075 3.101 3.075 3.084 178,552 -0.00(-0.14%)
Apr 08, 2016 3.101 3.115 3.084 3.088 134,339 -0.01(-0.29%)
Apr 07, 2016 3.101 3.115 3.092 3.097 152,168 -0.00(-0.14%)
Apr 06, 2016 3.092 3.106 3.070 3.101 260,968 +0.01(+0.43%)
Apr 05, 2016 3.106 3.115 3.084 3.088 220,452 -0.02(-0.57%)
Apr 04, 2016 3.115 3.123 3.097 3.106 251,772 +0.01(+0.29%)
Apr 01, 2016 3.106 3.110 3.088 3.097 179,974 -0.01(-0.43%)
Mar 31, 2016 3.106 3.115 3.092 3.110 387,075 +0.02(+0.57%)
Mar 30, 2016 3.106 3.106 3.088 3.092 219,969 -0.00(-0.14%)
Mar 29, 2016 3.079 3.110 3.078 3.097 248,386 +0.00(+0.00%)
Mar 28, 2016 3.110 3.115 3.070 3.097 314,979 +0.00(+0.00%)
Mar 24, 2016 3.097 3.097 3.097 3.097 208,787 -0.00(-0.14%)
Mar 23, 2016 3.110 3.119 3.092 3.101 244,755 -0.01(-0.28%)
Mar 22, 2016 3.119 3.137 3.101 3.110 317,040 -0.03(-0.85%)
Mar 21, 2016 3.128 3.141 3.123 3.137 199,650 +0.02(+0.57%)
Mar 18, 2016 3.137 3.150 3.106 3.119 246,980 -0.00(-0.14%)
Mar 17, 2016 3.106 3.150 3.092 3.123 451,718 +0.02(+0.76%)
Mar 16, 2016 3.122 3.126 3.082 3.100 342,731 -0.02(-0.70%)
Mar 15, 2016 3.117 3.135 3.087 3.122 263,693 +0.00(+0.14%)
Mar 14, 2016 3.091 3.144 3.082 3.117 242,618 +0.00(+0.14%)
Mar 11, 2016 3.096 3.122 3.078 3.113 408,184 +0.02(+0.57%)
Mar 10, 2016 3.091 3.131 3.078 3.096 258,872 -0.00(-0.14%)
Mar 09, 2016 3.082 3.122 3.069 3.100 247,765 +0.02(+0.57%)
Mar 08, 2016 3.113 3.128 3.060 3.082 298,707 -0.04(-1.27%)
Mar 07, 2016 3.052 3.161 3.052 3.122 350,270 +0.06(+2.01%)
Mar 04, 2016 3.069 3.100 3.060 3.060 247,382 -0.01(-0.29%)
Mar 03, 2016 3.087 3.103 3.063 3.069 230,996 -0.01(-0.29%)
Mar 02, 2016 3.069 3.091 3.060 3.078 216,668 -0.00(-0.14%)
Mar 01, 2016 3.056 3.087 3.034 3.082 473,696 +0.04(+1.30%)
Feb 29, 2016 2.955 3.060 2.946 3.043 298,949 +0.09(+2.97%)
Feb 26, 2016 2.924 2.977 2.916 2.955 324,618 +0.04(+1.20%)
Feb 25, 2016 2.902 2.946 2.898 2.920 215,668 +0.03(+1.06%)
Feb 24, 2016 2.902 2.933 2.863 2.889 155,798 -0.01(-0.45%)
Feb 23, 2016 2.858 2.933 2.858 2.902 216,331 +0.01(+0.46%)
Feb 22, 2016 2.920 2.942 2.880 2.889 361,001 -0.04(-1.35%)
Feb 19, 2016 2.968 2.977 2.898 2.929 182,401 -0.04(-1.48%)
Feb 18, 2016 2.907 2.995 2.872 2.973 291,731 +0.09(+3.20%)
Feb 17, 2016 2.867 2.933 2.854 2.880 269,738 +0.01(+0.31%)
Feb 16, 2016 2.898 2.898 2.832 2.872 251,873 +0.03(+0.97%)
Feb 12, 2016 2.822 2.844 2.844 2.844 273,426 +0.03(+1.24%)
Feb 11, 2016 2.835 2.848 2.783 2.809 533,552 -0.06(-1.97%)
Feb 10, 2016 2.874 2.899 2.835 2.866 292,610 -0.00(-0.15%)
Feb 09, 2016 2.874 2.913 2.857 2.870 456,100 -0.05(-1.64%)
Feb 08, 2016 2.979 3.057 2.857 2.918 655,897 -0.07(-2.33%)
Feb 05, 2016 3.040 3.044 2.966 2.987 480,088 -0.05(-1.58%)
Feb 04, 2016 3.109 3.122 2.992 3.035 980,190 -0.11(-3.59%)
Feb 03, 2016 3.161 3.183 3.122 3.148 260,210 +0.01(+0.28%)
Feb 02, 2016 3.192 3.222 3.127 3.140 348,381 -0.05(-1.63%)
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.