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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2015 2.945 3.043 2.902 3.018 649,219 +0.12(+4.14%)
Sep 29, 2015 3.000 3.022 2.889 2.898 983,211 -0.11(-3.70%)
Sep 28, 2015 3.082 3.090 2.958 3.009 1,025,928 -0.08(-2.64%)
Sep 25, 2015 3.129 3.155 3.086 3.090 246,705 -0.03(-0.96%)
Sep 24, 2015 3.108 3.125 3.078 3.120 189,343 -0.00(-0.14%)
Sep 23, 2015 3.103 3.142 3.095 3.125 212,265 +0.02(+0.55%)
Sep 22, 2015 3.082 3.108 3.078 3.108 209,391 +0.00(+0.14%)
Sep 21, 2015 3.112 3.125 3.086 3.103 320,640 -0.01(-0.41%)
Sep 18, 2015 3.112 3.129 3.103 3.116 247,829 -0.03(-0.95%)
Sep 17, 2015 3.150 3.155 3.112 3.146 284,201 -0.01(-0.24%)
Sep 16, 2015 3.158 3.158 3.158 3.154 205,280 +0.00(+0.00%)
Sep 15, 2015 3.162 3.162 3.132 3.154 258,310 +0.01(+0.27%)
Sep 14, 2015 3.137 3.166 3.124 3.145 166,715 +0.01(+0.48%)
Sep 11, 2015 3.145 3.145 3.090 3.130 260,482 -0.01(-0.47%)
Sep 10, 2015 3.137 3.162 3.124 3.145 161,356 +0.01(+0.27%)
Sep 09, 2015 3.188 3.196 3.094 3.137 353,938 -0.04(-1.20%)
Sep 08, 2015 3.179 3.200 3.166 3.175 207,301 +0.01(+0.40%)
Sep 04, 2015 3.162 3.162 3.162 3.162 216,223 -0.01(-0.27%)
Sep 03, 2015 3.166 3.200 3.162 3.171 175,800 +0.00(+0.13%)
Sep 02, 2015 3.145 3.183 3.124 3.166 250,753 +0.04(+1.22%)
Sep 01, 2015 3.141 3.166 3.111 3.128 251,553 -0.06(-1.87%)
Aug 31, 2015 3.188 3.222 3.154 3.188 409,286 +0.01(+0.40%)
Aug 28, 2015 3.124 3.196 3.103 3.175 356,519 +0.04(+1.22%)
Aug 27, 2015 3.107 3.154 3.094 3.137 314,613 +0.03(+1.10%)
Aug 26, 2015 3.120 3.139 3.060 3.103 530,423 +0.03(+0.83%)
Aug 25, 2015 3.183 3.188 3.077 3.077 725,257 -0.01(-0.28%)
Aug 24, 2015 3.103 3.226 2.831 3.086 1,307,141 -0.09(-2.81%)
Aug 21, 2015 3.234 3.256 3.158 3.175 719,832 -0.07(-2.23%)
Aug 20, 2015 3.319 3.324 3.243 3.247 471,925 -0.08(-2.43%)
Aug 19, 2015 3.358 3.368 3.307 3.328 439,755 -0.04(-1.14%)
Aug 18, 2015 3.375 3.379 3.358 3.366 241,664 +0.01(+0.16%)
Aug 17, 2015 3.357 3.369 3.344 3.361 407,143 +0.00(+0.13%)
Aug 14, 2015 3.336 3.374 3.331 3.357 229,192 +0.03(+0.76%)
Aug 13, 2015 3.331 3.361 3.323 3.331 189,625 -0.00(-0.13%)
Aug 12, 2015 3.340 3.352 3.306 3.336 248,291 -0.00(-0.13%)
Aug 11, 2015 3.344 3.367 3.327 3.340 334,641 -0.03(-0.88%)
Aug 10, 2015 3.352 3.433 3.336 3.369 665,330 +0.04(+1.27%)
Aug 07, 2015 3.306 3.340 3.289 3.327 220,100 +0.02(+0.64%)
Aug 06, 2015 3.323 3.361 3.298 3.306 339,747 -0.03(-0.76%)
Aug 05, 2015 3.369 3.378 3.327 3.331 310,944 +0.00(+0.00%)
Aug 04, 2015 3.390 3.390 3.314 3.331 322,538 +0.03(+0.77%)
Aug 03, 2015 3.374 3.374 3.285 3.306 541,021 -0.07(-2.00%)
Jul 31, 2015 3.361 3.378 3.344 3.374 259,347 +0.03(+0.76%)
Jul 30, 2015 3.323 3.361 3.293 3.348 253,288 +0.05(+1.40%)
Jul 29, 2015 3.272 3.327 3.239 3.302 472,795 +0.06(+1.82%)
Jul 28, 2015 3.289 3.289 3.239 3.243 440,065 -0.02(-0.52%)
Jul 27, 2015 3.352 3.352 3.255 3.260 527,810 -0.09(-2.77%)
Jul 24, 2015 3.441 3.451 3.331 3.352 548,144 -0.06(-1.85%)
Jul 23, 2015 3.437 3.475 3.416 3.416 455,036 -0.02(-0.61%)
Jul 22, 2015 3.462 3.462 3.407 3.437 449,387 -0.02(-0.46%)
Jul 21, 2015 3.453 3.453 3.419 3.453 471,812 +0.00(+0.00%)
Jul 20, 2015 3.448 3.453 3.411 3.453 622,370 +0.01(+0.24%)
Jul 17, 2015 3.415 3.448 3.402 3.444 650,167 +0.04(+1.23%)
Jul 16, 2015 3.402 3.411 3.386 3.402 428,726 -0.00(-0.12%)
Jul 15, 2015 3.415 3.415 3.381 3.407 371,980 -0.01(-0.25%)
Jul 14, 2015 3.381 3.423 3.373 3.415 645,431 +0.04(+1.24%)
Jul 13, 2015 3.377 3.390 3.365 3.373 620,396 +0.01(+0.37%)
Jul 10, 2015 3.381 3.386 3.356 3.361 427,727 +0.00(+0.12%)
Jul 09, 2015 3.365 3.386 3.352 3.356 299,042 +0.00(+0.12%)
Jul 08, 2015 3.386 3.390 3.348 3.352 536,625 -0.04(-1.11%)
Jul 07, 2015 3.377 3.390 3.344 3.390 748,226 +0.01(+0.37%)
Jul 06, 2015 3.319 3.390 3.319 3.377 827,283 +0.04(+1.13%)
Jul 02, 2015 3.331 3.340 3.340 3.340 444,449 +0.01(+0.38%)
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.