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 (%)
Jul 31, 2015 3.359 3.376 3.342 3.372 259,479 +0.03(+0.76%)
Jul 30, 2015 3.321 3.359 3.292 3.347 253,417 +0.05(+1.40%)
Jul 29, 2015 3.271 3.325 3.237 3.300 473,036 +0.06(+1.82%)
Jul 28, 2015 3.288 3.288 3.237 3.241 440,290 -0.02(-0.52%)
Jul 27, 2015 3.351 3.351 3.254 3.258 528,079 -0.09(-2.77%)
Jul 24, 2015 3.439 3.449 3.330 3.351 548,424 -0.06(-1.85%)
Jul 23, 2015 3.435 3.473 3.414 3.414 455,268 -0.02(-0.61%)
Jul 22, 2015 3.460 3.460 3.406 3.435 449,616 -0.02(-0.46%)
Jul 21, 2015 3.451 3.451 3.417 3.451 472,052 +0.00(+0.00%)
Jul 20, 2015 3.447 3.451 3.409 3.451 622,688 +0.01(+0.24%)
Jul 17, 2015 3.413 3.447 3.401 3.442 650,499 +0.04(+1.23%)
Jul 16, 2015 3.401 3.409 3.384 3.401 428,945 -0.00(-0.12%)
Jul 15, 2015 3.413 3.413 3.380 3.405 372,170 -0.01(-0.25%)
Jul 14, 2015 3.380 3.422 3.371 3.413 645,761 +0.04(+1.24%)
Jul 13, 2015 3.376 3.388 3.363 3.371 620,713 +0.01(+0.37%)
Jul 10, 2015 3.380 3.384 3.355 3.359 427,946 +0.00(+0.12%)
Jul 09, 2015 3.363 3.384 3.350 3.355 299,195 +0.00(+0.12%)
Jul 08, 2015 3.384 3.388 3.346 3.350 536,899 -0.04(-1.11%)
Jul 07, 2015 3.376 3.388 3.342 3.388 748,608 +0.01(+0.37%)
Jul 06, 2015 3.317 3.388 3.317 3.376 827,705 +0.04(+1.13%)
Jul 02, 2015 3.330 3.338 3.338 3.338 444,676 +0.01(+0.38%)
Jul 01, 2015 3.346 3.346 3.317 3.325 603,101 +0.00(+0.00%)
Jun 30, 2015 3.321 3.388 3.309 3.325 1,532,324 +0.01(+0.25%)
Jun 29, 2015 3.254 3.325 3.242 3.317 1,466,478 +0.08(+2.59%)
Jun 26, 2015 3.233 3.250 3.225 3.233 333,237 -0.01(-0.39%)
Jun 25, 2015 3.292 3.292 3.237 3.246 462,391 +0.01(+0.26%)
Jun 24, 2015 3.246 3.246 3.225 3.237 198,622 +0.00(+0.13%)
Jun 23, 2015 3.263 3.284 3.225 3.233 344,084 -0.02(-0.64%)
Jun 22, 2015 3.254 3.288 3.254 3.254 350,675 +0.03(+0.91%)
Jun 19, 2015 3.204 3.233 3.171 3.225 556,921 +0.06(+1.85%)
Jun 18, 2015 3.263 3.284 3.150 3.166 657,638 -0.08(-2.57%)
Jun 17, 2015 3.263 3.300 3.246 3.250 525,153 -0.02(-0.73%)
Jun 16, 2015 3.257 3.278 3.237 3.274 560,245 -0.00(-0.13%)
Jun 15, 2015 3.233 3.299 3.224 3.278 796,451 +0.04(+1.28%)
Jun 12, 2015 3.224 3.237 3.216 3.237 188,874 +0.02(+0.52%)
Jun 11, 2015 3.228 3.236 3.212 3.220 219,445 -0.00(-0.13%)
Jun 10, 2015 3.237 3.241 3.216 3.224 291,583 -0.00(-0.13%)
Jun 09, 2015 3.224 3.237 3.212 3.228 275,240 -0.01(-0.26%)
Jun 08, 2015 3.228 3.237 3.204 3.237 248,257 +0.01(+0.39%)
Jun 05, 2015 3.191 3.228 3.175 3.224 338,813 +0.02(+0.52%)
Jun 04, 2015 3.158 3.220 3.158 3.208 538,920 +0.03(+0.91%)
Jun 03, 2015 3.162 3.179 3.162 3.179 253,942 +0.02(+0.52%)
Jun 02, 2015 3.154 3.166 3.154 3.162 224,294 -0.00(-0.13%)
Jun 01, 2015 3.154 3.166 3.137 3.166 287,544 +0.02(+0.66%)
May 29, 2015 3.175 3.175 3.145 3.145 417,106 -0.03(-0.92%)
May 28, 2015 3.121 3.179 3.112 3.175 470,732 +0.05(+1.59%)
May 27, 2015 3.125 3.133 3.100 3.125 252,747 +0.00(+0.00%)
May 26, 2015 3.129 3.133 3.112 3.125 163,547 -0.01(-0.40%)
May 22, 2015 3.121 3.137 3.137 3.137 176,158 +0.00(+0.00%)
May 21, 2015 3.133 3.150 3.121 3.137 297,442 +0.00(+0.13%)
May 20, 2015 3.133 3.137 3.115 3.133 250,840 +0.00(+0.13%)
May 19, 2015 3.104 3.129 3.100 3.129 255,793 +0.01(+0.40%)
May 18, 2015 3.112 3.129 3.096 3.116 301,307 -0.01(-0.40%)
May 15, 2015 3.112 3.129 3.112 3.129 203,051 +0.01(+0.30%)
May 14, 2015 3.103 3.124 3.091 3.120 345,591 +0.03(+1.07%)
May 13, 2015 3.099 3.111 3.082 3.087 251,850 +0.00(+0.00%)
May 12, 2015 3.115 3.128 3.070 3.087 518,143 -0.03(-1.06%)
May 11, 2015 3.070 3.124 3.070 3.120 322,345 +0.05(+1.74%)
May 08, 2015 3.091 3.095 3.054 3.066 182,586 -0.00(-0.13%)
May 07, 2015 3.087 3.103 3.066 3.070 367,997 -0.02(-0.53%)
May 06, 2015 3.128 3.140 3.078 3.087 257,169 -0.04(-1.19%)
May 05, 2015 3.148 3.152 3.111 3.124 313,223 -0.03(-0.91%)
May 04, 2015 3.152 3.152 3.136 3.152 231,176 +0.00(+0.00%)
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.