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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 3.416 3.451 3.372 3.447 426,654 +0.04(+1.16%)
Nov 27, 2015 3.403 3.429 3.377 3.407 128,037 -0.01(-0.39%)
Nov 25, 2015 3.421 3.421 3.421 3.421 203,720 -0.02(-0.51%)
Nov 24, 2015 3.377 3.447 3.377 3.438 330,039 +0.06(+1.69%)
Nov 23, 2015 3.350 3.390 3.328 3.381 263,941 +0.03(+0.92%)
Nov 20, 2015 3.328 3.368 3.310 3.350 318,079 -0.01(-0.39%)
Nov 19, 2015 3.368 3.377 3.306 3.363 235,340 -0.03(-0.78%)
Nov 18, 2015 3.293 3.416 3.293 3.390 358,015 +0.10(+2.94%)
Nov 17, 2015 3.288 3.332 3.284 3.293 178,555 -0.02(-0.53%)
Nov 16, 2015 3.293 3.332 3.280 3.310 135,047 -0.00(-0.13%)
Nov 13, 2015 3.284 3.315 3.227 3.315 247,530 +0.04(+1.11%)
Nov 12, 2015 3.278 3.296 3.194 3.278 323,346 -0.00(-0.13%)
Nov 11, 2015 3.335 3.336 3.278 3.283 289,896 -0.07(-1.96%)
Nov 10, 2015 3.357 3.366 3.327 3.348 245,641 -0.01(-0.26%)
Nov 09, 2015 3.383 3.388 3.318 3.357 346,049 -0.02(-0.52%)
Nov 06, 2015 3.410 3.431 3.353 3.375 261,904 -0.04(-1.15%)
Nov 05, 2015 3.383 3.418 3.375 3.414 308,204 +0.03(+0.77%)
Nov 04, 2015 3.344 3.388 3.327 3.388 274,410 +0.06(+1.84%)
Nov 03, 2015 3.313 3.353 3.305 3.327 203,666 +0.00(+0.00%)
Nov 02, 2015 3.274 3.366 3.274 3.327 327,910 +0.05(+1.60%)
Oct 30, 2015 3.361 3.361 3.257 3.274 339,053 -0.07(-2.09%)
Oct 29, 2015 3.313 3.388 3.305 3.344 539,961 +0.04(+1.32%)
Oct 28, 2015 3.283 3.324 3.261 3.300 144,830 +0.03(+0.80%)
Oct 27, 2015 3.309 3.309 3.261 3.274 181,108 -0.03(-0.93%)
Oct 26, 2015 3.313 3.326 3.300 3.305 178,072 -0.00(-0.13%)
Oct 23, 2015 3.305 3.335 3.278 3.309 311,597 +0.02(+0.53%)
Oct 22, 2015 3.309 3.340 3.287 3.292 237,700 -0.01(-0.23%)
Oct 21, 2015 3.304 3.330 3.286 3.299 250,973 +0.01(+0.26%)
Oct 20, 2015 3.234 3.295 3.234 3.291 258,133 +0.04(+1.34%)
Oct 19, 2015 3.225 3.260 3.156 3.247 359,327 +0.01(+0.40%)
Oct 16, 2015 3.212 3.234 3.169 3.234 217,675 +0.02(+0.67%)
Oct 15, 2015 3.182 3.230 3.147 3.212 370,253 +0.03(+0.82%)
Oct 14, 2015 3.178 3.247 3.160 3.186 281,614 -0.00(-0.14%)
Oct 13, 2015 3.212 3.249 3.169 3.191 302,856 -0.05(-1.47%)
Oct 12, 2015 3.230 3.269 3.208 3.239 242,326 +0.01(+0.27%)
Oct 09, 2015 3.212 3.252 3.191 3.230 200,449 +0.03(+0.95%)
Oct 08, 2015 3.143 3.230 3.143 3.199 389,509 +0.05(+1.65%)
Oct 07, 2015 3.143 3.174 3.130 3.147 203,962 +0.03(+0.83%)
Oct 06, 2015 3.100 3.130 3.100 3.121 222,826 +0.02(+0.70%)
Oct 05, 2015 3.065 3.117 3.056 3.100 293,521 +0.05(+1.71%)
Oct 02, 2015 3.069 3.069 3.017 3.048 217,165 -0.04(-1.26%)
Oct 01, 2015 3.043 3.095 3.017 3.087 236,236 +0.03(+1.14%)
Sep 30, 2015 2.978 3.078 2.935 3.052 641,878 +0.12(+4.14%)
Sep 29, 2015 3.035 3.056 2.922 2.931 972,093 -0.11(-3.70%)
Sep 28, 2015 3.117 3.126 2.991 3.043 1,014,327 -0.08(-2.64%)
Sep 25, 2015 3.165 3.191 3.121 3.126 243,915 -0.03(-0.96%)
Sep 24, 2015 3.143 3.160 3.113 3.156 187,202 -0.00(-0.14%)
Sep 23, 2015 3.139 3.178 3.130 3.160 209,865 +0.02(+0.55%)
Sep 22, 2015 3.117 3.143 3.113 3.143 207,023 +0.00(+0.14%)
Sep 21, 2015 3.147 3.160 3.121 3.139 317,014 -0.01(-0.41%)
Sep 18, 2015 3.147 3.165 3.139 3.152 245,027 -0.03(-0.95%)
Sep 17, 2015 3.186 3.191 3.147 3.182 280,987 -0.01(-0.24%)
Sep 16, 2015 3.194 3.194 3.194 3.190 202,959 +0.00(+0.00%)
Sep 15, 2015 3.198 3.198 3.168 3.190 255,389 +0.01(+0.27%)
Sep 14, 2015 3.173 3.203 3.160 3.181 164,830 +0.02(+0.48%)
Sep 11, 2015 3.181 3.181 3.125 3.166 257,537 -0.02(-0.47%)
Sep 10, 2015 3.173 3.198 3.160 3.181 159,531 +0.01(+0.27%)
Sep 09, 2015 3.224 3.233 3.130 3.173 349,936 -0.04(-1.20%)
Sep 08, 2015 3.216 3.237 3.203 3.211 204,957 +0.01(+0.40%)
Sep 04, 2015 3.198 3.198 3.198 3.198 213,778 -0.01(-0.27%)
Sep 03, 2015 3.203 3.237 3.198 3.207 173,812 +0.00(+0.13%)
Sep 02, 2015 3.181 3.220 3.160 3.203 247,918 +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.