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

Gladstone Investment (NQ: GAIN )

14.04 +0.09 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2016 3.265 3.278 3.237 3.246 803,288 -0.01(-0.43%)
May 27, 2016 3.251 3.260 3.260 3.260 481,189 +0.02(+0.71%)
May 26, 2016 3.223 3.246 3.209 3.237 462,794 +0.01(+0.29%)
May 25, 2016 3.223 3.246 3.204 3.228 518,813 +0.03(+0.87%)
May 24, 2016 3.214 3.237 3.158 3.200 857,880 -0.00(-0.14%)
May 23, 2016 3.140 3.283 3.140 3.204 1,438,231 +0.08(+2.67%)
May 20, 2016 3.154 3.167 3.117 3.121 377,516 -0.02(-0.59%)
May 19, 2016 3.158 3.158 3.098 3.140 426,295 -0.02(-0.59%)
May 18, 2016 3.149 3.181 3.144 3.158 662,136 +0.02(+0.74%)
May 17, 2016 3.103 3.158 3.103 3.135 346,588 +0.03(+1.08%)
May 16, 2016 3.111 3.161 3.092 3.102 389,317 +0.00(+0.00%)
May 13, 2016 3.092 3.111 3.079 3.102 290,367 +0.01(+0.30%)
May 12, 2016 3.092 3.106 3.074 3.092 370,015 +0.00(+0.15%)
May 11, 2016 3.088 3.111 3.069 3.088 190,069 -0.00(-0.15%)
May 10, 2016 3.115 3.115 3.083 3.092 354,279 +0.00(+0.00%)
May 09, 2016 3.092 3.127 3.069 3.092 218,133 +0.00(+0.15%)
May 06, 2016 3.102 3.129 3.069 3.088 188,768 -0.02(-0.74%)
May 05, 2016 3.069 3.111 3.047 3.111 336,581 +0.04(+1.34%)
May 04, 2016 3.097 3.129 3.069 3.069 284,790 -0.05(-1.47%)
May 03, 2016 3.138 3.138 3.079 3.115 379,141 -0.02(-0.58%)
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.