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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2015 3.193 3.193 3.164 3.164 414,724 -0.03(-0.92%)
May 28, 2015 3.138 3.197 3.130 3.193 468,044 +0.05(+1.59%)
May 27, 2015 3.143 3.151 3.118 3.143 251,303 +0.00(+0.00%)
May 26, 2015 3.147 3.151 3.130 3.143 162,613 -0.01(-0.40%)
May 22, 2015 3.138 3.155 3.155 3.155 175,152 +0.00(+0.00%)
May 21, 2015 3.151 3.168 3.138 3.155 295,743 +0.00(+0.13%)
May 20, 2015 3.151 3.155 3.133 3.151 249,408 +0.00(+0.13%)
May 19, 2015 3.122 3.147 3.118 3.147 254,332 +0.01(+0.40%)
May 18, 2015 3.130 3.147 3.113 3.134 299,586 -0.01(-0.40%)
May 15, 2015 3.130 3.147 3.130 3.147 201,892 +0.01(+0.30%)
May 14, 2015 3.121 3.142 3.108 3.137 343,618 +0.03(+1.07%)
May 13, 2015 3.117 3.129 3.100 3.104 250,411 +0.00(+0.00%)
May 12, 2015 3.133 3.146 3.088 3.104 515,184 -0.03(-1.06%)
May 11, 2015 3.088 3.142 3.088 3.137 320,504 +0.05(+1.75%)
May 08, 2015 3.108 3.113 3.071 3.084 181,544 -0.00(-0.13%)
May 07, 2015 3.104 3.121 3.084 3.088 365,896 -0.02(-0.53%)
May 06, 2015 3.146 3.158 3.096 3.104 255,700 -0.04(-1.19%)
May 05, 2015 3.166 3.171 3.129 3.142 311,434 -0.03(-0.91%)
May 04, 2015 3.171 3.171 3.154 3.171 229,856 +0.00(+0.00%)
May 01, 2015 3.137 3.171 3.129 3.171 394,680 +0.04(+1.19%)
Apr 30, 2015 3.137 3.146 3.117 3.133 290,333 +0.00(+0.13%)
Apr 29, 2015 3.146 3.146 3.125 3.129 172,341 -0.02(-0.66%)
Apr 28, 2015 3.137 3.150 3.121 3.150 253,373 +0.01(+0.40%)
Apr 27, 2015 3.121 3.142 3.096 3.137 389,326 +0.01(+0.26%)
Apr 24, 2015 3.146 3.148 3.125 3.129 140,066 -0.01(-0.40%)
Apr 23, 2015 3.133 3.154 3.127 3.142 248,015 +0.01(+0.26%)
Apr 22, 2015 3.096 3.150 3.096 3.133 215,445 +0.01(+0.30%)
Apr 21, 2015 3.120 3.128 3.108 3.124 327,365 +0.01(+0.26%)
Apr 20, 2015 3.116 3.120 3.103 3.116 255,693 +0.01(+0.26%)
Apr 17, 2015 3.128 3.128 3.087 3.108 358,358 -0.02(-0.66%)
Apr 16, 2015 3.120 3.128 3.079 3.128 526,853 +0.04(+1.33%)
Apr 15, 2015 3.103 3.128 3.079 3.087 403,887 +0.00(+0.00%)
Apr 14, 2015 3.062 3.095 3.058 3.087 248,480 +0.01(+0.40%)
Apr 13, 2015 3.075 3.081 3.046 3.075 260,078 +0.01(+0.40%)
Apr 10, 2015 3.054 3.091 3.054 3.062 307,351 +0.00(+0.00%)
Apr 09, 2015 3.042 3.062 3.017 3.062 364,711 +0.02(+0.67%)
Apr 08, 2015 3.062 3.075 3.042 3.042 221,319 -0.02(-0.80%)
Apr 07, 2015 3.062 3.079 3.058 3.067 265,252 -0.00(-0.13%)
Apr 06, 2015 3.067 3.079 3.062 3.071 232,656 +0.00(+0.00%)
Apr 02, 2015 3.054 3.071 3.071 3.071 226,059 +0.02(+0.81%)
Apr 01, 2015 3.050 3.061 3.025 3.046 254,592 +0.01(+0.27%)
Mar 31, 2015 3.083 3.112 3.025 3.038 867,122 -0.04(-1.33%)
Mar 30, 2015 3.079 3.083 3.062 3.079 446,577 +0.01(+0.27%)
Mar 27, 2015 3.058 3.079 3.050 3.071 288,267 +0.02(+0.54%)
Mar 26, 2015 3.054 3.087 3.042 3.054 342,919 +0.00(+0.13%)
Mar 25, 2015 3.062 3.066 3.038 3.050 455,839 -0.00(-0.13%)
Mar 24, 2015 3.038 3.058 3.021 3.054 413,363 +0.02(+0.81%)
Mar 23, 2015 3.038 3.038 3.017 3.030 249,455 -0.01(-0.27%)
Mar 20, 2015 3.050 3.054 3.017 3.038 311,027 +0.00(+0.00%)
Mar 19, 2015 3.042 3.042 3.021 3.038 303,619 -0.00(-0.14%)
Mar 18, 2015 3.025 3.046 3.013 3.042 379,037 +0.02(+0.82%)
Mar 17, 2015 3.013 3.021 2.997 3.017 428,901 +0.01(+0.27%)
Mar 16, 2015 3.029 3.034 2.997 3.009 427,553 -0.01(-0.40%)
Mar 13, 2015 3.013 3.025 2.997 3.021 327,095 +0.01(+0.41%)
Mar 12, 2015 3.005 3.013 2.993 3.009 369,717 +0.01(+0.27%)
Mar 11, 2015 2.977 3.009 2.972 3.001 635,374 +0.02(+0.82%)
Mar 10, 2015 2.981 3.009 2.972 2.977 2,854,707 -0.12(-3.82%)
Mar 09, 2015 3.152 3.168 3.095 3.095 468,654 -0.05(-1.55%)
Mar 06, 2015 3.135 3.148 3.095 3.143 399,303 +0.01(+0.26%)
Mar 05, 2015 3.168 3.184 3.131 3.135 368,553 -0.03(-1.03%)
Mar 04, 2015 3.168 3.176 3.176 3.168 345,858 -0.01(-0.26%)
Mar 03, 2015 3.237 3.237 3.156 3.176 409,500 -0.06(-1.76%)
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.