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

Gladstone Investment (NQ: GAIN )

14.09 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 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, 2016 3.183 3.192 3.169 3.187 377,682 +0.02(+0.57%)
Mar 30, 2016 3.183 3.183 3.165 3.169 214,630 -0.00(-0.14%)
Mar 29, 2016 3.156 3.187 3.155 3.174 242,358 +0.00(+0.00%)
Mar 28, 2016 3.187 3.192 3.147 3.174 307,335 +0.00(+0.00%)
Mar 24, 2016 3.174 3.174 3.174 3.174 203,720 -0.00(-0.14%)
Mar 23, 2016 3.187 3.197 3.169 3.178 238,815 -0.01(-0.28%)
Mar 22, 2016 3.197 3.215 3.178 3.187 309,346 -0.03(-0.85%)
Mar 21, 2016 3.206 3.219 3.201 3.215 194,805 +0.02(+0.57%)
Mar 18, 2016 3.215 3.228 3.183 3.197 240,986 -0.00(-0.14%)
Mar 17, 2016 3.183 3.228 3.169 3.201 440,756 +0.02(+0.75%)
Mar 16, 2016 3.200 3.204 3.159 3.177 334,390 -0.02(-0.70%)
Mar 15, 2016 3.195 3.213 3.164 3.200 257,275 +0.00(+0.14%)
Mar 14, 2016 3.168 3.222 3.159 3.195 236,713 +0.00(+0.14%)
Mar 11, 2016 3.173 3.200 3.155 3.191 398,249 +0.02(+0.57%)
Mar 10, 2016 3.168 3.209 3.155 3.173 252,571 -0.00(-0.14%)
Mar 09, 2016 3.159 3.200 3.146 3.177 241,734 +0.02(+0.57%)
Mar 08, 2016 3.191 3.206 3.137 3.159 291,437 -0.04(-1.27%)
Mar 07, 2016 3.128 3.240 3.128 3.200 341,745 +0.06(+2.01%)
Mar 04, 2016 3.146 3.177 3.137 3.137 241,361 -0.01(-0.29%)
Mar 03, 2016 3.164 3.180 3.140 3.146 225,373 -0.01(-0.29%)
Mar 02, 2016 3.146 3.168 3.137 3.155 211,395 -0.00(-0.14%)
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.