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

Gladstone Investment (NQ: GAIN )

14.09 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 3.100 3.129 3.043 3.055 862,240 -0.04(-1.33%)
Mar 30, 2015 3.096 3.100 3.080 3.096 444,063 +0.01(+0.27%)
Mar 27, 2015 3.076 3.096 3.067 3.088 286,644 +0.02(+0.54%)
Mar 26, 2015 3.071 3.105 3.059 3.071 340,988 +0.00(+0.13%)
Mar 25, 2015 3.080 3.084 3.055 3.067 453,273 -0.00(-0.13%)
Mar 24, 2015 3.055 3.076 3.038 3.071 411,035 +0.02(+0.81%)
Mar 23, 2015 3.055 3.055 3.034 3.047 248,050 -0.01(-0.27%)
Mar 20, 2015 3.067 3.071 3.034 3.055 309,276 +0.00(+0.00%)
Mar 19, 2015 3.059 3.059 3.038 3.055 301,909 -0.00(-0.14%)
Mar 18, 2015 3.043 3.063 3.030 3.059 376,903 +0.02(+0.82%)
Mar 17, 2015 3.030 3.038 3.014 3.034 426,486 +0.01(+0.27%)
Mar 16, 2015 3.047 3.051 3.014 3.026 425,146 -0.01(-0.40%)
Mar 13, 2015 3.030 3.043 3.014 3.038 325,254 +0.01(+0.41%)
Mar 12, 2015 3.022 3.030 3.010 3.026 367,635 +0.01(+0.27%)
Mar 11, 2015 2.993 3.026 2.989 3.018 631,797 +0.02(+0.82%)
Mar 10, 2015 2.997 3.026 2.989 2.993 2,838,636 -0.12(-3.82%)
Mar 09, 2015 3.169 3.186 3.112 3.112 466,016 -0.05(-1.55%)
Mar 06, 2015 3.153 3.165 3.112 3.161 397,055 +0.01(+0.26%)
Mar 05, 2015 3.186 3.202 3.149 3.153 366,478 -0.03(-1.03%)
Mar 04, 2015 3.186 3.194 3.194 3.186 343,911 -0.01(-0.26%)
Mar 03, 2015 3.255 3.255 3.174 3.194 407,194 -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.