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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2016 3.330 3.330 3.303 3.321 252,492 +0.00(+0.00%)
Jun 29, 2016 3.293 3.321 3.275 3.321 198,415 +0.04(+1.27%)
Jun 28, 2016 3.270 3.293 3.256 3.279 226,369 +0.03(+0.86%)
Jun 27, 2016 3.279 3.288 3.247 3.252 473,688 -0.04(-1.27%)
Jun 24, 2016 3.256 3.321 3.247 3.293 447,425 -0.02(-0.70%)
Jun 23, 2016 3.326 3.326 3.298 3.317 209,985 +0.02(+0.70%)
Jun 22, 2016 3.303 3.330 3.279 3.293 202,228 -0.01(-0.28%)
Jun 21, 2016 3.321 3.321 3.284 3.303 203,123 -0.00(-0.14%)
Jun 20, 2016 3.289 3.358 3.279 3.307 584,306 +0.03(+0.85%)
Jun 17, 2016 3.266 3.284 3.266 3.279 193,299 +0.00(+0.14%)
Jun 16, 2016 3.247 3.275 3.242 3.275 247,441 +0.02(+0.57%)
Jun 15, 2016 3.266 3.275 3.247 3.256 278,347 +0.01(+0.18%)
Jun 14, 2016 3.246 3.260 3.223 3.250 451,068 +0.00(+0.14%)
Jun 13, 2016 3.246 3.264 3.223 3.246 483,365 +0.01(+0.28%)
Jun 10, 2016 3.246 3.250 3.207 3.237 523,561 -0.01(-0.42%)
Jun 09, 2016 3.250 3.264 3.221 3.250 432,775 -0.01(-0.28%)
Jun 08, 2016 3.278 3.287 3.241 3.260 366,525 -0.01(-0.28%)
Jun 07, 2016 3.264 3.273 3.232 3.269 598,194 +0.01(+0.28%)
Jun 06, 2016 3.223 3.264 3.186 3.260 987,421 +0.04(+1.14%)
Jun 03, 2016 3.232 3.232 3.195 3.223 653,697 -0.01(-0.28%)
Jun 02, 2016 3.218 3.232 3.204 3.232 317,488 +0.01(+0.43%)
Jun 01, 2016 3.223 3.250 3.200 3.218 742,060 -0.01(-0.28%)
May 31, 2016 3.246 3.260 3.218 3.227 807,901 -0.01(-0.43%)
May 27, 2016 3.232 3.241 3.241 3.241 483,953 +0.02(+0.71%)
May 26, 2016 3.204 3.227 3.191 3.218 465,452 +0.01(+0.29%)
May 25, 2016 3.204 3.227 3.186 3.209 521,792 +0.03(+0.87%)
May 24, 2016 3.195 3.218 3.140 3.182 862,806 -0.00(-0.14%)
May 23, 2016 3.122 3.264 3.122 3.186 1,446,491 +0.08(+2.67%)
May 20, 2016 3.136 3.149 3.099 3.103 379,684 -0.02(-0.59%)
May 19, 2016 3.140 3.140 3.080 3.122 428,743 -0.02(-0.59%)
May 18, 2016 3.131 3.163 3.126 3.140 665,939 +0.02(+0.74%)
May 17, 2016 3.085 3.140 3.085 3.117 348,578 +0.03(+1.08%)
May 16, 2016 3.093 3.143 3.075 3.084 391,553 +0.00(+0.00%)
May 13, 2016 3.075 3.093 3.061 3.084 292,034 +0.01(+0.30%)
May 12, 2016 3.075 3.088 3.056 3.075 372,140 +0.00(+0.15%)
May 11, 2016 3.070 3.093 3.052 3.070 191,161 -0.00(-0.15%)
May 10, 2016 3.097 3.097 3.066 3.075 356,314 +0.00(+0.00%)
May 09, 2016 3.075 3.109 3.052 3.075 219,386 +0.00(+0.15%)
May 06, 2016 3.084 3.111 3.052 3.070 189,852 -0.02(-0.74%)
May 05, 2016 3.052 3.093 3.029 3.093 338,514 +0.04(+1.34%)
May 04, 2016 3.079 3.111 3.052 3.052 286,425 -0.05(-1.47%)
May 03, 2016 3.120 3.120 3.061 3.097 381,319 -0.02(-0.58%)
May 02, 2016 3.166 3.175 3.102 3.116 357,870 -0.05(-1.58%)
Apr 29, 2016 3.184 3.184 3.125 3.166 395,099 -0.02(-0.57%)
Apr 28, 2016 3.179 3.189 3.166 3.184 234,942 -0.00(-0.14%)
Apr 27, 2016 3.189 3.189 3.170 3.189 382,405 +0.00(+0.00%)
Apr 26, 2016 3.189 3.198 3.184 3.189 395,191 +0.00(+0.00%)
Apr 25, 2016 3.189 3.189 3.184 3.189 173,416 +0.00(+0.14%)
Apr 22, 2016 3.184 3.189 3.184 3.184 99,960 +0.00(+0.00%)
Apr 21, 2016 3.189 3.193 3.184 3.184 156,670 +0.00(+0.00%)
Apr 20, 2016 3.189 3.198 3.175 3.184 254,959 +0.01(+0.32%)
Apr 19, 2016 3.178 3.183 3.156 3.174 386,711 +0.00(+0.14%)
Apr 18, 2016 3.174 3.174 3.165 3.169 254,704 +0.01(+0.29%)
Apr 15, 2016 3.169 3.169 3.151 3.160 133,453 +0.00(+0.00%)
Apr 14, 2016 3.151 3.174 3.151 3.160 363,278 +0.00(+0.00%)
Apr 13, 2016 3.160 3.165 3.147 3.160 337,433 +0.01(+0.29%)
Apr 12, 2016 3.138 3.151 3.138 3.151 232,467 +0.01(+0.29%)
Apr 11, 2016 3.133 3.160 3.133 3.142 175,219 -0.00(-0.14%)
Apr 08, 2016 3.160 3.174 3.142 3.147 131,831 -0.01(-0.29%)
Apr 07, 2016 3.160 3.174 3.151 3.156 149,328 -0.00(-0.14%)
Apr 06, 2016 3.151 3.165 3.129 3.160 256,097 +0.01(+0.43%)
Apr 05, 2016 3.165 3.174 3.142 3.147 216,337 -0.02(-0.57%)
Apr 04, 2016 3.174 3.183 3.156 3.165 247,073 +0.01(+0.29%)
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.