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

Gladstone Investment (NQ: GAIN )

13.94 -0.07 (-0.50%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 18, 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 (%)
Feb 29, 2016 3.011 3.119 3.002 3.101 293,348 +0.09(+2.97%)
Feb 26, 2016 2.980 3.034 2.971 3.011 318,537 +0.04(+1.20%)
Feb 25, 2016 2.958 3.002 2.953 2.976 211,627 +0.03(+1.06%)
Feb 24, 2016 2.958 2.989 2.917 2.944 152,879 -0.01(-0.45%)
Feb 23, 2016 2.913 2.989 2.913 2.958 212,278 +0.01(+0.46%)
Feb 22, 2016 2.976 2.998 2.935 2.944 354,238 -0.04(-1.35%)
Feb 19, 2016 3.025 3.034 2.953 2.985 178,984 -0.04(-1.48%)
Feb 18, 2016 2.962 3.052 2.926 3.029 286,266 +0.09(+3.20%)
Feb 17, 2016 2.922 2.989 2.909 2.935 264,684 +0.01(+0.31%)
Feb 16, 2016 2.953 2.953 2.886 2.926 247,154 +0.03(+0.96%)
Feb 12, 2016 2.876 2.898 2.898 2.898 268,283 +0.04(+1.24%)
Feb 11, 2016 2.890 2.903 2.836 2.863 523,515 -0.06(-1.97%)
Feb 10, 2016 2.929 2.954 2.890 2.921 287,105 -0.00(-0.15%)
Feb 09, 2016 2.929 2.969 2.912 2.925 447,520 -0.05(-1.64%)
Feb 08, 2016 3.036 3.116 2.912 2.974 643,559 -0.07(-2.33%)
Feb 05, 2016 3.098 3.102 3.023 3.045 471,057 -0.05(-1.58%)
Feb 04, 2016 3.169 3.182 3.049 3.093 961,751 -0.12(-3.59%)
Feb 03, 2016 3.222 3.244 3.182 3.209 255,315 +0.01(+0.28%)
Feb 02, 2016 3.253 3.284 3.187 3.200 341,827 -0.05(-1.63%)
Feb 01, 2016 3.191 3.302 3.147 3.253 456,194 +0.04(+1.10%)
Jan 29, 2016 3.257 3.324 3.187 3.218 517,053 -0.02(-0.55%)
Jan 28, 2016 3.213 3.257 3.204 3.235 198,985 +0.05(+1.67%)
Jan 27, 2016 3.173 3.240 3.151 3.182 284,993 +0.00(+0.14%)
Jan 26, 2016 3.120 3.200 3.120 3.178 211,535 +0.04(+1.41%)
Jan 25, 2016 3.204 3.213 3.133 3.133 166,197 -0.07(-2.21%)
Jan 22, 2016 3.151 3.235 3.120 3.204 292,209 +0.07(+2.26%)
Jan 21, 2016 3.111 3.173 3.102 3.133 363,912 +0.02(+0.71%)
Jan 20, 2016 3.129 3.200 3.031 3.111 954,201 -0.11(-3.27%)
Jan 19, 2016 3.146 3.243 3.146 3.216 584,063 +0.07(+2.23%)
Jan 15, 2016 3.120 3.146 3.146 3.146 713,693 -0.10(-2.98%)
Jan 14, 2016 3.287 3.296 3.115 3.243 755,896 -0.05(-1.47%)
Jan 13, 2016 3.274 3.366 3.274 3.291 435,828 -0.00(-0.13%)
Jan 12, 2016 3.410 3.441 3.256 3.296 533,672 -0.10(-2.98%)
Jan 11, 2016 3.436 3.441 3.383 3.397 233,026 -0.03(-0.77%)
Jan 08, 2016 3.397 3.436 3.362 3.423 221,879 +0.06(+1.70%)
Jan 07, 2016 3.414 3.445 3.344 3.366 408,776 -0.11(-3.28%)
Jan 06, 2016 3.471 3.480 3.419 3.480 241,948 +0.00(+0.13%)
Jan 05, 2016 3.493 3.493 3.436 3.476 308,399 -0.02(-0.50%)
Jan 04, 2016 3.370 3.498 3.361 3.493 441,195 +0.12(+3.65%)
Dec 31, 2015 3.449 3.370 3.370 3.370 413,514 -0.07(-2.04%)
Dec 30, 2015 3.471 3.487 3.432 3.441 340,187 -0.06(-1.63%)
Dec 29, 2015 3.480 3.502 3.471 3.498 278,035 +0.04(+1.14%)
Dec 28, 2015 3.441 3.471 3.441 3.458 278,873 +0.01(+0.25%)
Dec 24, 2015 3.471 3.449 3.449 3.449 171,140 -0.02(-0.63%)
Dec 23, 2015 3.449 3.515 3.449 3.471 431,743 +0.05(+1.54%)
Dec 22, 2015 3.427 3.449 3.410 3.419 411,111 +0.00(+0.00%)
Dec 21, 2015 3.317 3.445 3.317 3.419 609,270 +0.13(+4.01%)
Dec 18, 2015 3.300 3.339 3.274 3.287 235,157 -0.05(-1.45%)
Dec 17, 2015 3.348 3.401 3.309 3.335 458,661 -0.01(-0.26%)
Dec 16, 2015 3.357 3.370 3.317 3.344 325,595 +0.01(+0.30%)
Dec 15, 2015 3.264 3.378 3.264 3.334 643,158 +0.07(+2.14%)
Dec 14, 2015 3.282 3.295 3.181 3.264 966,610 +0.13(+4.17%)
Dec 11, 2015 3.181 3.181 3.072 3.134 549,465 -0.06(-1.78%)
Dec 10, 2015 3.221 3.225 3.164 3.190 318,394 -0.01(-0.41%)
Dec 09, 2015 3.221 3.251 3.173 3.203 384,913 -0.01(-0.41%)
Dec 08, 2015 3.229 3.251 3.190 3.216 381,393 -0.03(-1.07%)
Dec 07, 2015 3.282 3.286 3.242 3.251 250,285 -0.05(-1.45%)
Dec 04, 2015 3.290 3.308 3.229 3.299 360,713 +0.03(+1.07%)
Dec 03, 2015 3.343 3.356 3.247 3.264 322,063 -0.08(-2.35%)
Dec 02, 2015 3.369 3.382 3.312 3.343 399,245 -0.01(-0.26%)
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.