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

Gladstone Investment (NQ: GAIN )

13.87 -0.07 (-0.50%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 23, 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 (%)
Sep 30, 2015 2.962 3.061 2.919 3.035 645,512 +0.12(+4.14%)
Sep 29, 2015 3.018 3.039 2.906 2.914 977,597 -0.11(-3.70%)
Sep 28, 2015 3.100 3.108 2.975 3.026 1,020,070 -0.08(-2.64%)
Sep 25, 2015 3.147 3.173 3.104 3.108 245,296 -0.03(-0.96%)
Sep 24, 2015 3.125 3.143 3.095 3.138 188,262 -0.00(-0.14%)
Sep 23, 2015 3.121 3.160 3.112 3.143 211,053 +0.02(+0.55%)
Sep 22, 2015 3.100 3.125 3.095 3.125 208,195 +0.00(+0.14%)
Sep 21, 2015 3.130 3.143 3.104 3.121 318,809 -0.01(-0.41%)
Sep 18, 2015 3.130 3.147 3.121 3.134 246,414 -0.03(-0.95%)
Sep 17, 2015 3.169 3.173 3.130 3.164 282,578 -0.01(-0.24%)
Sep 16, 2015 3.176 3.176 3.176 3.172 204,108 +0.00(+0.00%)
Sep 15, 2015 3.180 3.180 3.150 3.172 256,835 +0.01(+0.27%)
Sep 14, 2015 3.155 3.185 3.142 3.163 165,763 +0.01(+0.48%)
Sep 11, 2015 3.163 3.163 3.108 3.148 258,995 -0.01(-0.47%)
Sep 10, 2015 3.155 3.180 3.142 3.163 160,434 +0.01(+0.27%)
Sep 09, 2015 3.206 3.215 3.112 3.155 351,917 -0.04(-1.20%)
Sep 08, 2015 3.197 3.219 3.185 3.193 206,118 +0.01(+0.40%)
Sep 04, 2015 3.180 3.180 3.180 3.180 214,989 -0.01(-0.27%)
Sep 03, 2015 3.185 3.219 3.180 3.189 174,796 +0.00(+0.13%)
Sep 02, 2015 3.163 3.202 3.142 3.185 249,321 +0.04(+1.22%)
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.