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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2016 3.027 3.135 3.018 3.117 291,822 +0.09(+2.97%)
Feb 26, 2016 2.996 3.050 2.987 3.027 316,879 +0.04(+1.20%)
Feb 25, 2016 2.973 3.018 2.969 2.991 210,526 +0.03(+1.06%)
Feb 24, 2016 2.973 3.005 2.933 2.960 152,083 -0.01(-0.45%)
Feb 23, 2016 2.928 3.005 2.928 2.973 211,173 +0.01(+0.46%)
Feb 22, 2016 2.991 3.014 2.951 2.960 352,395 -0.04(-1.35%)
Feb 19, 2016 3.041 3.050 2.969 3.000 178,052 -0.04(-1.48%)
Feb 18, 2016 2.978 3.068 2.942 3.045 284,776 +0.09(+3.20%)
Feb 17, 2016 2.937 3.005 2.924 2.951 263,307 +0.01(+0.31%)
Feb 16, 2016 2.969 2.969 2.901 2.942 245,868 +0.03(+0.96%)
Feb 12, 2016 2.891 2.914 2.914 2.914 266,887 +0.04(+1.24%)
Feb 11, 2016 2.905 2.918 2.851 2.878 520,791 -0.06(-1.97%)
Feb 10, 2016 2.945 2.970 2.905 2.936 285,612 -0.00(-0.15%)
Feb 09, 2016 2.945 2.985 2.927 2.940 445,192 -0.05(-1.64%)
Feb 08, 2016 3.052 3.132 2.927 2.989 640,211 -0.07(-2.33%)
Feb 05, 2016 3.114 3.119 3.038 3.061 468,606 -0.05(-1.58%)
Feb 04, 2016 3.185 3.199 3.065 3.110 956,747 -0.12(-3.59%)
Feb 03, 2016 3.239 3.261 3.199 3.225 253,987 +0.01(+0.28%)
Feb 02, 2016 3.270 3.301 3.203 3.217 340,049 -0.05(-1.64%)
Feb 01, 2016 3.208 3.319 3.163 3.270 453,820 +0.04(+1.10%)
Jan 29, 2016 3.274 3.341 3.203 3.234 514,363 -0.02(-0.55%)
Jan 28, 2016 3.230 3.274 3.221 3.252 197,950 +0.05(+1.67%)
Jan 27, 2016 3.190 3.257 3.168 3.199 283,511 +0.00(+0.14%)
Jan 26, 2016 3.136 3.217 3.136 3.194 210,434 +0.04(+1.41%)
Jan 25, 2016 3.221 3.230 3.150 3.150 165,333 -0.07(-2.21%)
Jan 22, 2016 3.168 3.252 3.136 3.221 290,689 +0.07(+2.26%)
Jan 21, 2016 3.127 3.190 3.119 3.150 362,019 +0.02(+0.71%)
Jan 20, 2016 3.145 3.217 3.047 3.127 949,237 -0.11(-3.27%)
Jan 19, 2016 3.163 3.260 3.163 3.233 581,024 +0.07(+2.23%)
Jan 15, 2016 3.136 3.163 3.163 3.163 709,980 -0.10(-2.98%)
Jan 14, 2016 3.304 3.313 3.132 3.260 751,963 -0.05(-1.47%)
Jan 13, 2016 3.291 3.383 3.291 3.308 433,561 -0.00(-0.13%)
Jan 12, 2016 3.428 3.459 3.273 3.313 530,895 -0.10(-2.98%)
Jan 11, 2016 3.454 3.459 3.401 3.414 231,814 -0.03(-0.77%)
Jan 08, 2016 3.414 3.454 3.380 3.441 220,725 +0.06(+1.70%)
Jan 07, 2016 3.432 3.463 3.361 3.383 406,649 -0.11(-3.28%)
Jan 06, 2016 3.489 3.498 3.436 3.498 240,689 +0.00(+0.13%)
Jan 05, 2016 3.512 3.512 3.454 3.494 306,794 -0.02(-0.50%)
Jan 04, 2016 3.388 3.516 3.379 3.512 438,899 +0.12(+3.65%)
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%)
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.