Skip to main content

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.215 3.243 3.198 3.223 563,348 +0.02(+0.63%)
Feb 26, 2015 3.194 3.207 3.178 3.202 293,890 +0.01(+0.38%)
Feb 25, 2015 3.178 3.194 3.158 3.190 280,048 +0.02(+0.64%)
Feb 24, 2015 3.178 3.182 3.134 3.170 290,437 +0.00(+0.00%)
Feb 23, 2015 3.162 3.174 3.150 3.170 339,523 +0.01(+0.38%)
Feb 20, 2015 3.138 3.158 3.113 3.158 201,701 +0.02(+0.65%)
Feb 19, 2015 3.150 3.158 3.130 3.138 221,078 -0.01(-0.39%)
Feb 18, 2015 3.146 3.154 3.109 3.150 195,370 +0.00(+0.13%)
Feb 17, 2015 3.113 3.146 3.085 3.146 342,386 +0.03(+1.04%)
Feb 13, 2015 3.069 3.113 3.113 3.113 239,835 +0.04(+1.45%)
Feb 12, 2015 3.077 3.089 3.033 3.069 435,762 +0.00(+0.00%)
Feb 11, 2015 3.153 3.157 3.053 3.069 398,827 -0.09(-2.80%)
Feb 10, 2015 3.133 3.161 3.077 3.157 407,468 +0.04(+1.16%)
Feb 09, 2015 3.061 3.121 3.045 3.121 457,122 +0.05(+1.57%)
Feb 06, 2015 3.013 3.073 3.005 3.073 409,291 +0.06(+2.00%)
Feb 05, 2015 2.976 3.013 2.960 3.013 298,163 +0.05(+1.76%)
Feb 04, 2015 2.932 2.980 2.932 2.960 165,382 +0.00(+0.00%)
Feb 03, 2015 2.952 2.972 2.936 2.960 230,274 +0.01(+0.27%)
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.