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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 3.220 3.220 3.161 3.202 390,631 -0.02(-0.57%)
Apr 28, 2016 3.216 3.225 3.202 3.220 232,286 -0.00(-0.14%)
Apr 27, 2016 3.225 3.225 3.207 3.225 378,081 +0.00(+0.00%)
Apr 26, 2016 3.225 3.234 3.220 3.225 390,722 +0.00(+0.00%)
Apr 25, 2016 3.225 3.225 3.220 3.225 171,455 +0.00(+0.14%)
Apr 22, 2016 3.220 3.225 3.220 3.220 98,829 +0.00(+0.00%)
Apr 21, 2016 3.225 3.230 3.220 3.220 154,898 +0.00(+0.00%)
Apr 20, 2016 3.225 3.234 3.211 3.220 252,076 +0.01(+0.32%)
Apr 19, 2016 3.215 3.219 3.192 3.210 382,338 +0.00(+0.14%)
Apr 18, 2016 3.210 3.210 3.201 3.205 251,823 +0.01(+0.29%)
Apr 15, 2016 3.205 3.205 3.187 3.196 131,944 +0.00(+0.00%)
Apr 14, 2016 3.187 3.210 3.187 3.196 359,170 +0.00(+0.00%)
Apr 13, 2016 3.196 3.201 3.183 3.196 333,617 +0.01(+0.29%)
Apr 12, 2016 3.174 3.187 3.174 3.187 229,838 +0.01(+0.29%)
Apr 11, 2016 3.169 3.196 3.169 3.178 173,238 -0.00(-0.14%)
Apr 08, 2016 3.196 3.210 3.178 3.183 130,341 -0.01(-0.29%)
Apr 07, 2016 3.196 3.210 3.187 3.192 147,639 -0.00(-0.14%)
Apr 06, 2016 3.187 3.201 3.164 3.196 253,201 +0.01(+0.43%)
Apr 05, 2016 3.201 3.210 3.178 3.183 213,891 -0.02(-0.57%)
Apr 04, 2016 3.210 3.219 3.192 3.201 244,279 +0.01(+0.29%)
Apr 01, 2016 3.201 3.205 3.183 3.192 174,618 -0.01(-0.43%)
Mar 31, 2016 3.201 3.210 3.187 3.205 375,555 +0.02(+0.57%)
Mar 30, 2016 3.201 3.201 3.183 3.187 213,422 -0.00(-0.14%)
Mar 29, 2016 3.174 3.205 3.173 3.192 240,994 +0.00(+0.00%)
Mar 28, 2016 3.205 3.210 3.164 3.192 305,605 +0.00(+0.00%)
Mar 24, 2016 3.192 3.192 3.192 3.192 202,573 -0.00(-0.14%)
Mar 23, 2016 3.205 3.215 3.187 3.196 237,470 -0.01(-0.28%)
Mar 22, 2016 3.215 3.233 3.196 3.205 307,604 -0.03(-0.85%)
Mar 21, 2016 3.224 3.237 3.219 3.233 193,708 +0.02(+0.57%)
Mar 18, 2016 3.233 3.246 3.201 3.215 239,630 -0.00(-0.14%)
Mar 17, 2016 3.201 3.247 3.187 3.219 438,274 +0.02(+0.75%)
Mar 16, 2016 3.218 3.222 3.177 3.195 332,507 -0.02(-0.70%)
Mar 15, 2016 3.213 3.231 3.182 3.218 255,827 +0.00(+0.14%)
Mar 14, 2016 3.186 3.240 3.177 3.213 235,380 +0.00(+0.14%)
Mar 11, 2016 3.191 3.218 3.173 3.209 396,007 +0.02(+0.57%)
Mar 10, 2016 3.186 3.227 3.173 3.191 251,149 -0.00(-0.14%)
Mar 09, 2016 3.177 3.218 3.164 3.195 240,374 +0.02(+0.57%)
Mar 08, 2016 3.209 3.225 3.155 3.177 289,797 -0.04(-1.27%)
Mar 07, 2016 3.145 3.259 3.145 3.218 339,821 +0.06(+2.01%)
Mar 04, 2016 3.164 3.195 3.155 3.155 240,002 -0.01(-0.29%)
Mar 03, 2016 3.182 3.198 3.158 3.164 224,105 -0.01(-0.29%)
Mar 02, 2016 3.164 3.186 3.155 3.173 210,204 -0.00(-0.14%)
Mar 01, 2016 3.150 3.182 3.127 3.177 459,565 +0.04(+1.30%)
Feb 29, 2016 3.046 3.155 3.037 3.136 290,031 +0.09(+2.97%)
Feb 26, 2016 3.014 3.069 3.005 3.046 314,935 +0.04(+1.20%)
Feb 25, 2016 2.992 3.037 2.987 3.010 209,234 +0.03(+1.06%)
Feb 24, 2016 2.992 3.023 2.951 2.978 151,150 -0.01(-0.45%)
Feb 23, 2016 2.946 3.023 2.946 2.992 209,877 +0.01(+0.46%)
Feb 22, 2016 3.010 3.032 2.969 2.978 350,232 -0.04(-1.35%)
Feb 19, 2016 3.059 3.069 2.987 3.019 176,960 -0.05(-1.48%)
Feb 18, 2016 2.996 3.087 2.960 3.064 283,029 +0.10(+3.20%)
Feb 17, 2016 2.955 3.023 2.942 2.969 261,691 +0.01(+0.31%)
Feb 16, 2016 2.987 2.987 2.919 2.960 244,360 +0.03(+0.97%)
Feb 12, 2016 2.909 2.932 2.932 2.932 265,249 +0.04(+1.24%)
Feb 11, 2016 2.923 2.936 2.869 2.896 517,595 -0.06(-1.97%)
Feb 10, 2016 2.963 2.988 2.923 2.954 283,859 -0.00(-0.15%)
Feb 09, 2016 2.963 3.003 2.945 2.958 442,460 -0.05(-1.64%)
Feb 08, 2016 3.071 3.151 2.945 3.008 636,282 -0.07(-2.33%)
Feb 05, 2016 3.133 3.138 3.057 3.080 465,730 -0.05(-1.58%)
Feb 04, 2016 3.205 3.218 3.084 3.129 950,875 -0.12(-3.59%)
Feb 03, 2016 3.259 3.281 3.218 3.245 252,428 +0.01(+0.28%)
Feb 02, 2016 3.290 3.322 3.223 3.236 337,962 -0.05(-1.63%)
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.