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 (%)
Mar 31, 2015 3.083 3.112 3.025 3.038 867,122 -0.04(-1.33%)
Mar 30, 2015 3.079 3.083 3.062 3.079 446,577 +0.01(+0.27%)
Mar 27, 2015 3.058 3.079 3.050 3.071 288,267 +0.02(+0.54%)
Mar 26, 2015 3.054 3.087 3.042 3.054 342,919 +0.00(+0.13%)
Mar 25, 2015 3.062 3.066 3.038 3.050 455,839 -0.00(-0.13%)
Mar 24, 2015 3.038 3.058 3.021 3.054 413,363 +0.02(+0.81%)
Mar 23, 2015 3.038 3.038 3.017 3.030 249,455 -0.01(-0.27%)
Mar 20, 2015 3.050 3.054 3.017 3.038 311,027 +0.00(+0.00%)
Mar 19, 2015 3.042 3.042 3.021 3.038 303,619 -0.00(-0.14%)
Mar 18, 2015 3.025 3.046 3.013 3.042 379,037 +0.02(+0.82%)
Mar 17, 2015 3.013 3.021 2.997 3.017 428,901 +0.01(+0.27%)
Mar 16, 2015 3.029 3.034 2.997 3.009 427,553 -0.01(-0.40%)
Mar 13, 2015 3.013 3.025 2.997 3.021 327,095 +0.01(+0.41%)
Mar 12, 2015 3.005 3.013 2.993 3.009 369,717 +0.01(+0.27%)
Mar 11, 2015 2.977 3.009 2.972 3.001 635,374 +0.02(+0.82%)
Mar 10, 2015 2.981 3.009 2.972 2.977 2,854,707 -0.12(-3.82%)
Mar 09, 2015 3.152 3.168 3.095 3.095 468,654 -0.05(-1.55%)
Mar 06, 2015 3.135 3.148 3.095 3.143 399,303 +0.01(+0.26%)
Mar 05, 2015 3.168 3.184 3.131 3.135 368,553 -0.03(-1.03%)
Mar 04, 2015 3.168 3.176 3.176 3.168 345,858 -0.01(-0.26%)
Mar 03, 2015 3.237 3.237 3.156 3.176 409,500 -0.06(-1.76%)
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.