Gladstone Investment (NQ: GAIN )

13.45 +0.45 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.281 3.281 3.179 3.196 347,347 -0.07(-2.09%)
Oct 29, 2015 3.234 3.307 3.226 3.264 553,169 +0.04(+1.32%)
Oct 28, 2015 3.204 3.245 3.183 3.221 148,373 +0.03(+0.80%)
Oct 27, 2015 3.230 3.230 3.183 3.196 185,538 -0.03(-0.93%)
Oct 26, 2015 3.234 3.247 3.221 3.226 182,428 -0.00(-0.13%)
Oct 23, 2015 3.226 3.256 3.200 3.230 319,219 +0.02(+0.53%)
Oct 22, 2015 3.230 3.260 3.209 3.213 243,515 -0.01(-0.23%)
Oct 21, 2015 3.224 3.250 3.208 3.220 257,129 +0.01(+0.26%)
Oct 20, 2015 3.157 3.216 3.157 3.212 264,465 +0.04(+1.33%)
Oct 19, 2015 3.148 3.182 3.081 3.169 368,141 +0.01(+0.40%)
Oct 16, 2015 3.136 3.157 3.093 3.157 223,014 +0.02(+0.67%)
Oct 15, 2015 3.106 3.153 3.072 3.136 379,335 +0.03(+0.82%)
Oct 14, 2015 3.102 3.169 3.085 3.110 288,522 -0.00(-0.14%)
Oct 13, 2015 3.136 3.172 3.093 3.114 310,285 -0.05(-1.47%)
Oct 12, 2015 3.153 3.191 3.131 3.161 248,270 +0.01(+0.27%)
Oct 09, 2015 3.136 3.174 3.114 3.153 205,366 +0.03(+0.95%)
Oct 08, 2015 3.068 3.153 3.068 3.123 399,063 +0.05(+1.65%)
Oct 07, 2015 3.068 3.098 3.055 3.072 208,965 +0.03(+0.83%)
Oct 06, 2015 3.026 3.055 3.026 3.047 228,291 +0.02(+0.70%)
Oct 05, 2015 2.992 3.042 2.983 3.026 300,721 +0.05(+1.71%)
Oct 02, 2015 2.996 2.996 2.945 2.975 222,492 -0.04(-1.26%)
Oct 01, 2015 2.971 3.021 2.945 3.013 242,031 +0.03(+1.14%)
Sep 30, 2015 2.907 3.004 2.865 2.979 657,623 +0.12(+4.14%)
Sep 29, 2015 2.962 2.983 2.852 2.861 995,938 -0.11(-3.70%)
Sep 28, 2015 3.042 3.051 2.920 2.971 1,039,208 -0.08(-2.64%)
Sep 25, 2015 3.089 3.114 3.047 3.051 249,898 -0.03(-0.96%)
Sep 24, 2015 3.068 3.085 3.038 3.081 191,794 -0.00(-0.14%)
Sep 23, 2015 3.064 3.102 3.055 3.085 215,013 +0.02(+0.55%)
Sep 22, 2015 3.042 3.068 3.038 3.068 212,101 +0.00(+0.14%)
Sep 21, 2015 3.072 3.085 3.047 3.064 324,790 -0.01(-0.41%)
Sep 18, 2015 3.072 3.089 3.064 3.076 251,037 -0.03(-0.95%)
Sep 17, 2015 3.110 3.114 3.072 3.106 287,879 -0.01(-0.23%)
Sep 16, 2015 3.117 3.117 3.117 3.113 207,952 +0.00(+0.00%)
Sep 15, 2015 3.122 3.122 3.092 3.113 261,672 +0.01(+0.27%)
Sep 14, 2015 3.096 3.126 3.084 3.105 168,885 +0.01(+0.48%)
Sep 11, 2015 3.105 3.105 3.050 3.090 263,872 -0.01(-0.47%)
Sep 10, 2015 3.096 3.122 3.084 3.105 163,455 +0.01(+0.27%)
Sep 09, 2015 3.147 3.155 3.054 3.096 358,544 -0.04(-1.20%)
Sep 08, 2015 3.138 3.159 3.126 3.134 209,999 +0.01(+0.40%)
Sep 04, 2015 3.122 3.122 3.122 3.122 219,037 -0.01(-0.27%)
Sep 03, 2015 3.126 3.159 3.122 3.130 178,087 +0.00(+0.13%)
Sep 02, 2015 3.105 3.143 3.084 3.126 254,016 +0.04(+1.22%)
Sep 01, 2015 3.101 3.126 3.071 3.088 254,827 -0.06(-1.87%)
Aug 31, 2015 3.147 3.180 3.113 3.147 414,612 +0.01(+0.40%)
Aug 28, 2015 3.084 3.155 3.063 3.134 361,159 +0.04(+1.22%)
Aug 27, 2015 3.067 3.113 3.054 3.096 318,708 +0.03(+1.10%)
Aug 26, 2015 3.080 3.099 3.021 3.063 537,326 +0.03(+0.83%)
Aug 25, 2015 3.143 3.147 3.038 3.038 734,696 -0.01(-0.28%)
Aug 24, 2015 3.063 3.184 2.794 3.046 1,324,153 -0.09(-2.81%)
Aug 21, 2015 3.193 3.214 3.117 3.134 729,200 -0.07(-2.23%)
Aug 20, 2015 3.277 3.281 3.201 3.205 478,067 -0.08(-2.43%)
Aug 19, 2015 3.315 3.325 3.264 3.285 445,478 -0.04(-1.14%)
Aug 18, 2015 3.331 3.336 3.315 3.323 244,809 +0.01(+0.16%)
Aug 17, 2015 3.313 3.326 3.301 3.317 412,467 +0.00(+0.13%)
Aug 14, 2015 3.293 3.330 3.288 3.313 232,189 +0.02(+0.76%)
Aug 13, 2015 3.288 3.317 3.280 3.288 192,104 -0.00(-0.13%)
Aug 12, 2015 3.297 3.309 3.263 3.293 251,538 -0.00(-0.13%)
Aug 11, 2015 3.301 3.324 3.284 3.297 339,017 -0.03(-0.88%)
Aug 10, 2015 3.309 3.388 3.293 3.326 674,031 +0.04(+1.27%)
Aug 07, 2015 3.263 3.297 3.247 3.284 222,978 +0.02(+0.64%)
Aug 06, 2015 3.280 3.317 3.255 3.263 344,190 -0.02(-0.76%)
Aug 05, 2015 3.326 3.334 3.284 3.288 315,010 +0.00(+0.00%)
Aug 04, 2015 3.347 3.347 3.272 3.288 326,755 +0.02(+0.77%)
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.