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 (%)
Jan 29, 2016 3.293 3.360 3.221 3.253 511,467 -0.02(-0.55%)
Jan 28, 2016 3.248 3.293 3.239 3.271 196,835 +0.05(+1.67%)
Jan 27, 2016 3.208 3.275 3.185 3.217 281,915 +0.00(+0.14%)
Jan 26, 2016 3.154 3.235 3.154 3.212 209,250 +0.04(+1.41%)
Jan 25, 2016 3.239 3.248 3.168 3.168 164,402 -0.07(-2.21%)
Jan 22, 2016 3.185 3.271 3.154 3.239 289,053 +0.07(+2.26%)
Jan 21, 2016 3.145 3.208 3.136 3.168 359,981 +0.02(+0.71%)
Jan 20, 2016 3.163 3.235 3.065 3.145 943,893 -0.11(-3.27%)
Jan 19, 2016 3.180 3.278 3.180 3.252 577,753 +0.07(+2.23%)
Jan 15, 2016 3.154 3.180 3.180 3.180 705,983 -0.10(-2.98%)
Jan 14, 2016 3.323 3.332 3.149 3.278 747,729 -0.05(-1.47%)
Jan 13, 2016 3.309 3.403 3.309 3.327 431,120 -0.00(-0.13%)
Jan 12, 2016 3.447 3.478 3.292 3.332 527,907 -0.10(-2.98%)
Jan 11, 2016 3.474 3.478 3.420 3.434 230,509 -0.03(-0.77%)
Jan 08, 2016 3.434 3.474 3.399 3.460 219,482 +0.06(+1.70%)
Jan 07, 2016 3.451 3.483 3.380 3.403 404,360 -0.12(-3.28%)
Jan 06, 2016 3.509 3.518 3.456 3.518 239,334 +0.00(+0.13%)
Jan 05, 2016 3.531 3.531 3.474 3.514 305,067 -0.02(-0.50%)
Jan 04, 2016 3.407 3.536 3.398 3.531 436,428 +0.12(+3.65%)
Dec 31, 2015 3.487 3.407 3.407 3.407 409,047 -0.07(-2.04%)
Dec 30, 2015 3.509 3.526 3.469 3.478 336,512 -0.06(-1.63%)
Dec 29, 2015 3.518 3.540 3.509 3.536 275,031 +0.04(+1.14%)
Dec 28, 2015 3.478 3.509 3.478 3.496 275,860 +0.01(+0.25%)
Dec 24, 2015 3.509 3.487 3.487 3.487 169,291 -0.02(-0.63%)
Dec 23, 2015 3.487 3.554 3.487 3.509 427,079 +0.05(+1.54%)
Dec 22, 2015 3.465 3.487 3.447 3.456 406,669 +0.00(+0.00%)
Dec 21, 2015 3.354 3.483 3.354 3.456 602,688 +0.13(+4.01%)
Dec 18, 2015 3.336 3.376 3.309 3.323 232,616 -0.05(-1.45%)
Dec 17, 2015 3.385 3.438 3.345 3.372 453,706 -0.01(-0.26%)
Dec 16, 2015 3.394 3.407 3.354 3.380 322,077 +0.01(+0.30%)
Dec 15, 2015 3.300 3.414 3.300 3.370 636,210 +0.07(+2.14%)
Dec 14, 2015 3.318 3.331 3.216 3.300 956,168 +0.13(+4.17%)
Dec 11, 2015 3.216 3.216 3.106 3.168 543,529 -0.06(-1.78%)
Dec 10, 2015 3.256 3.260 3.199 3.225 314,955 -0.01(-0.41%)
Dec 09, 2015 3.256 3.287 3.207 3.238 380,755 -0.01(-0.41%)
Dec 08, 2015 3.265 3.287 3.225 3.251 377,273 -0.04(-1.07%)
Dec 07, 2015 3.318 3.322 3.278 3.287 247,581 -0.05(-1.45%)
Dec 04, 2015 3.326 3.344 3.265 3.335 356,816 +0.04(+1.07%)
Dec 03, 2015 3.379 3.392 3.282 3.300 318,584 -0.08(-2.35%)
Dec 02, 2015 3.406 3.419 3.348 3.379 394,932 -0.01(-0.26%)
Dec 01, 2015 3.454 3.459 3.370 3.388 316,414 -0.06(-1.66%)
Nov 30, 2015 3.414 3.450 3.370 3.445 426,872 +0.04(+1.16%)
Nov 27, 2015 3.401 3.427 3.375 3.406 128,103 -0.01(-0.39%)
Nov 25, 2015 3.419 3.419 3.419 3.419 203,824 -0.02(-0.51%)
Nov 24, 2015 3.375 3.445 3.375 3.436 330,207 +0.06(+1.70%)
Nov 23, 2015 3.348 3.388 3.326 3.379 264,075 +0.03(+0.92%)
Nov 20, 2015 3.326 3.366 3.309 3.348 318,241 -0.01(-0.39%)
Nov 19, 2015 3.366 3.375 3.304 3.362 235,460 -0.03(-0.78%)
Nov 18, 2015 3.291 3.414 3.291 3.388 358,198 +0.10(+2.94%)
Nov 17, 2015 3.287 3.331 3.282 3.291 178,646 -0.02(-0.53%)
Nov 16, 2015 3.291 3.331 3.278 3.309 135,116 -0.00(-0.13%)
Nov 13, 2015 3.282 3.313 3.225 3.313 247,656 +0.04(+1.11%)
Nov 12, 2015 3.277 3.294 3.192 3.277 323,511 -0.00(-0.13%)
Nov 11, 2015 3.334 3.335 3.277 3.281 290,044 -0.07(-1.96%)
Nov 10, 2015 3.355 3.364 3.325 3.347 245,766 -0.01(-0.26%)
Nov 09, 2015 3.382 3.386 3.316 3.355 346,226 -0.02(-0.52%)
Nov 06, 2015 3.408 3.430 3.351 3.373 262,037 -0.04(-1.15%)
Nov 05, 2015 3.382 3.417 3.373 3.412 308,361 +0.03(+0.77%)
Nov 04, 2015 3.342 3.386 3.325 3.386 274,550 +0.06(+1.84%)
Nov 03, 2015 3.312 3.351 3.303 3.325 203,770 +0.00(+0.00%)
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.