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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 2.907 3.004 2.865 2.979 657,623 +0.12(+4.14%)
Sep 29, 2015 2.962 2.983 2.852 2.861 995,938 -0.11(-3.70%)
Sep 28, 2015 3.042 3.051 2.920 2.971 1,039,208 -0.08(-2.64%)
Sep 25, 2015 3.089 3.114 3.047 3.051 249,898 -0.03(-0.96%)
Sep 24, 2015 3.068 3.085 3.038 3.081 191,794 -0.00(-0.14%)
Sep 23, 2015 3.064 3.102 3.055 3.085 215,013 +0.02(+0.55%)
Sep 22, 2015 3.042 3.068 3.038 3.068 212,101 +0.00(+0.14%)
Sep 21, 2015 3.072 3.085 3.047 3.064 324,790 -0.01(-0.41%)
Sep 18, 2015 3.072 3.089 3.064 3.076 251,037 -0.03(-0.95%)
Sep 17, 2015 3.110 3.114 3.072 3.106 287,879 -0.01(-0.23%)
Sep 16, 2015 3.117 3.117 3.117 3.113 207,952 +0.00(+0.00%)
Sep 15, 2015 3.122 3.122 3.092 3.113 261,672 +0.01(+0.27%)
Sep 14, 2015 3.096 3.126 3.084 3.105 168,885 +0.01(+0.48%)
Sep 11, 2015 3.105 3.105 3.050 3.090 263,872 -0.01(-0.47%)
Sep 10, 2015 3.096 3.122 3.084 3.105 163,455 +0.01(+0.27%)
Sep 09, 2015 3.147 3.155 3.054 3.096 358,544 -0.04(-1.20%)
Sep 08, 2015 3.138 3.159 3.126 3.134 209,999 +0.01(+0.40%)
Sep 04, 2015 3.122 3.122 3.122 3.122 219,037 -0.01(-0.27%)
Sep 03, 2015 3.126 3.159 3.122 3.130 178,087 +0.00(+0.13%)
Sep 02, 2015 3.105 3.143 3.084 3.126 254,016 +0.04(+1.22%)
Sep 01, 2015 3.101 3.126 3.071 3.088 254,827 -0.06(-1.87%)
Aug 31, 2015 3.147 3.180 3.113 3.147 414,612 +0.01(+0.40%)
Aug 28, 2015 3.084 3.155 3.063 3.134 361,159 +0.04(+1.22%)
Aug 27, 2015 3.067 3.113 3.054 3.096 318,708 +0.03(+1.10%)
Aug 26, 2015 3.080 3.099 3.021 3.063 537,326 +0.03(+0.83%)
Aug 25, 2015 3.143 3.147 3.038 3.038 734,696 -0.01(-0.28%)
Aug 24, 2015 3.063 3.184 2.794 3.046 1,324,153 -0.09(-2.81%)
Aug 21, 2015 3.193 3.214 3.117 3.134 729,200 -0.07(-2.23%)
Aug 20, 2015 3.277 3.281 3.201 3.205 478,067 -0.08(-2.43%)
Aug 19, 2015 3.315 3.325 3.264 3.285 445,478 -0.04(-1.14%)
Aug 18, 2015 3.331 3.336 3.315 3.323 244,809 +0.01(+0.16%)
Aug 17, 2015 3.313 3.326 3.301 3.317 412,467 +0.00(+0.13%)
Aug 14, 2015 3.293 3.330 3.288 3.313 232,189 +0.02(+0.76%)
Aug 13, 2015 3.288 3.317 3.280 3.288 192,104 -0.00(-0.13%)
Aug 12, 2015 3.297 3.309 3.263 3.293 251,538 -0.00(-0.13%)
Aug 11, 2015 3.301 3.324 3.284 3.297 339,017 -0.03(-0.88%)
Aug 10, 2015 3.309 3.388 3.293 3.326 674,031 +0.04(+1.27%)
Aug 07, 2015 3.263 3.297 3.247 3.284 222,978 +0.02(+0.64%)
Aug 06, 2015 3.280 3.317 3.255 3.263 344,190 -0.02(-0.76%)
Aug 05, 2015 3.326 3.334 3.284 3.288 315,010 +0.00(+0.00%)
Aug 04, 2015 3.347 3.347 3.272 3.288 326,755 +0.02(+0.77%)
Aug 03, 2015 3.330 3.330 3.243 3.263 548,096 -0.07(-2.00%)
Jul 31, 2015 3.317 3.334 3.301 3.330 262,738 +0.02(+0.76%)
Jul 30, 2015 3.280 3.317 3.251 3.305 256,600 +0.05(+1.40%)
Jul 29, 2015 3.230 3.284 3.197 3.259 478,978 +0.06(+1.82%)
Jul 28, 2015 3.247 3.247 3.197 3.201 445,820 -0.02(-0.52%)
Jul 27, 2015 3.309 3.309 3.213 3.218 534,712 -0.09(-2.77%)
Jul 24, 2015 3.397 3.407 3.288 3.309 555,312 -0.06(-1.85%)
Jul 23, 2015 3.392 3.430 3.372 3.372 460,986 -0.02(-0.61%)
Jul 22, 2015 3.417 3.417 3.363 3.392 455,263 -0.02(-0.45%)
Jul 21, 2015 3.408 3.408 3.375 3.408 478,011 +0.00(+0.00%)
Jul 20, 2015 3.404 3.408 3.366 3.408 630,548 +0.01(+0.24%)
Jul 17, 2015 3.371 3.404 3.358 3.400 658,710 +0.04(+1.23%)
Jul 16, 2015 3.358 3.366 3.342 3.358 434,360 -0.00(-0.12%)
Jul 15, 2015 3.371 3.371 3.338 3.362 376,868 -0.01(-0.25%)
Jul 14, 2015 3.338 3.379 3.329 3.371 653,912 +0.04(+1.24%)
Jul 13, 2015 3.333 3.346 3.321 3.329 628,548 +0.01(+0.37%)
Jul 10, 2015 3.338 3.342 3.313 3.317 433,348 +0.00(+0.12%)
Jul 09, 2015 3.321 3.342 3.309 3.313 302,972 +0.00(+0.12%)
Jul 08, 2015 3.342 3.346 3.305 3.309 543,676 -0.04(-1.11%)
Jul 07, 2015 3.333 3.346 3.300 3.346 758,057 +0.01(+0.37%)
Jul 06, 2015 3.276 3.346 3.276 3.333 838,153 +0.04(+1.13%)
Jul 02, 2015 3.288 3.296 3.296 3.296 450,289 +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.