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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 3.467 3.388 3.388 3.388 411,362 -0.07(-2.04%)
Dec 30, 2015 3.489 3.506 3.450 3.459 338,417 -0.06(-1.63%)
Dec 29, 2015 3.498 3.520 3.489 3.516 276,588 +0.04(+1.14%)
Dec 28, 2015 3.459 3.489 3.459 3.476 277,422 +0.01(+0.25%)
Dec 24, 2015 3.489 3.467 3.467 3.467 170,250 -0.02(-0.63%)
Dec 23, 2015 3.467 3.534 3.467 3.489 429,497 +0.05(+1.54%)
Dec 22, 2015 3.445 3.467 3.428 3.436 408,972 +0.00(+0.00%)
Dec 21, 2015 3.335 3.463 3.335 3.436 606,100 +0.13(+4.01%)
Dec 18, 2015 3.317 3.357 3.291 3.304 233,933 -0.05(-1.45%)
Dec 17, 2015 3.366 3.419 3.326 3.353 456,275 -0.01(-0.26%)
Dec 16, 2015 3.375 3.388 3.335 3.361 323,901 +0.01(+0.30%)
Dec 15, 2015 3.281 3.395 3.281 3.351 639,812 +0.07(+2.14%)
Dec 14, 2015 3.299 3.312 3.198 3.281 961,582 +0.13(+4.17%)
Dec 11, 2015 3.198 3.198 3.089 3.150 546,606 -0.06(-1.78%)
Dec 10, 2015 3.238 3.242 3.181 3.207 316,738 -0.01(-0.41%)
Dec 09, 2015 3.238 3.268 3.189 3.220 382,911 -0.01(-0.41%)
Dec 08, 2015 3.246 3.268 3.207 3.233 379,409 -0.04(-1.07%)
Dec 07, 2015 3.299 3.303 3.259 3.268 248,983 -0.05(-1.45%)
Dec 04, 2015 3.308 3.325 3.246 3.316 358,836 +0.04(+1.07%)
Dec 03, 2015 3.360 3.373 3.264 3.281 320,388 -0.08(-2.35%)
Dec 02, 2015 3.386 3.400 3.330 3.360 397,168 -0.01(-0.26%)
Dec 01, 2015 3.435 3.439 3.351 3.369 318,205 -0.06(-1.66%)
Nov 30, 2015 3.395 3.430 3.351 3.426 429,289 +0.04(+1.16%)
Nov 27, 2015 3.382 3.408 3.356 3.386 128,828 -0.01(-0.39%)
Nov 25, 2015 3.400 3.400 3.400 3.400 204,978 -0.02(-0.51%)
Nov 24, 2015 3.356 3.426 3.356 3.417 332,077 +0.06(+1.69%)
Nov 23, 2015 3.330 3.369 3.308 3.360 265,571 +0.03(+0.92%)
Nov 20, 2015 3.308 3.347 3.290 3.330 320,043 -0.01(-0.39%)
Nov 19, 2015 3.347 3.356 3.286 3.343 236,794 -0.03(-0.78%)
Nov 18, 2015 3.273 3.395 3.273 3.369 360,226 +0.10(+2.95%)
Nov 17, 2015 3.268 3.312 3.264 3.273 179,657 -0.02(-0.53%)
Nov 16, 2015 3.273 3.312 3.259 3.290 135,881 -0.00(-0.13%)
Nov 13, 2015 3.264 3.294 3.207 3.294 249,058 +0.04(+1.11%)
Nov 12, 2015 3.258 3.276 3.174 3.258 325,343 -0.00(-0.13%)
Nov 11, 2015 3.315 3.316 3.258 3.263 291,686 -0.07(-1.96%)
Nov 10, 2015 3.337 3.345 3.306 3.328 247,158 -0.01(-0.26%)
Nov 09, 2015 3.363 3.367 3.297 3.337 348,186 -0.02(-0.52%)
Nov 06, 2015 3.389 3.410 3.332 3.354 263,521 -0.04(-1.15%)
Nov 05, 2015 3.363 3.397 3.354 3.393 310,107 +0.03(+0.77%)
Nov 04, 2015 3.323 3.367 3.306 3.367 276,105 +0.06(+1.84%)
Nov 03, 2015 3.293 3.332 3.284 3.306 204,924 +0.00(+0.00%)
Nov 02, 2015 3.254 3.345 3.254 3.306 329,935 +0.05(+1.60%)
Oct 30, 2015 3.341 3.341 3.237 3.254 341,147 -0.07(-2.09%)
Oct 29, 2015 3.293 3.367 3.284 3.323 543,296 +0.04(+1.32%)
Oct 28, 2015 3.263 3.304 3.241 3.280 145,724 +0.03(+0.80%)
Oct 27, 2015 3.289 3.289 3.241 3.254 182,226 -0.03(-0.93%)
Oct 26, 2015 3.293 3.306 3.280 3.284 179,172 -0.00(-0.13%)
Oct 23, 2015 3.284 3.315 3.258 3.289 313,521 +0.02(+0.53%)
Oct 22, 2015 3.289 3.319 3.267 3.271 239,168 -0.01(-0.23%)
Oct 21, 2015 3.283 3.309 3.266 3.279 252,523 +0.01(+0.26%)
Oct 20, 2015 3.214 3.275 3.214 3.270 259,727 +0.04(+1.34%)
Oct 19, 2015 3.206 3.240 3.137 3.227 361,545 +0.01(+0.40%)
Oct 16, 2015 3.193 3.214 3.150 3.214 219,019 +0.02(+0.67%)
Oct 15, 2015 3.163 3.210 3.128 3.193 372,539 +0.03(+0.82%)
Oct 14, 2015 3.158 3.227 3.141 3.167 283,353 -0.00(-0.14%)
Oct 13, 2015 3.193 3.229 3.150 3.171 304,726 -0.05(-1.47%)
Oct 12, 2015 3.210 3.249 3.188 3.219 243,822 +0.01(+0.27%)
Oct 09, 2015 3.193 3.232 3.171 3.210 201,687 +0.03(+0.95%)
Oct 08, 2015 3.124 3.210 3.124 3.180 391,914 +0.05(+1.65%)
Oct 07, 2015 3.124 3.155 3.111 3.128 205,222 +0.03(+0.83%)
Oct 06, 2015 3.081 3.111 3.081 3.102 224,202 +0.02(+0.70%)
Oct 05, 2015 3.046 3.098 3.038 3.081 295,334 +0.05(+1.71%)
Oct 02, 2015 3.051 3.051 2.999 3.029 218,506 -0.04(-1.26%)
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.