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 (%)
Jan 31, 2017 4.358 4.368 4.299 4.328 226,888 -0.02(-0.45%)
Jan 30, 2017 4.388 4.388 4.324 4.348 196,770 -0.04(-0.90%)
Jan 27, 2017 4.343 4.393 4.338 4.388 177,286 +0.03(+0.68%)
Jan 26, 2017 4.368 4.373 4.324 4.358 244,483 -0.01(-0.23%)
Jan 25, 2017 4.343 4.373 4.324 4.368 227,267 +0.04(+0.91%)
Jan 24, 2017 4.314 4.348 4.274 4.328 201,888 +0.04(+1.04%)
Jan 23, 2017 4.333 4.348 4.254 4.284 237,604 -0.05(-1.14%)
Jan 20, 2017 4.259 4.353 4.230 4.333 312,927 +0.10(+2.45%)
Jan 19, 2017 4.264 4.289 4.200 4.230 267,057 -0.05(-1.27%)
Jan 18, 2017 4.333 4.333 4.264 4.284 215,300 -0.03(-0.66%)
Jan 17, 2017 4.278 4.327 4.268 4.312 359,999 +0.05(+1.27%)
Jan 13, 2017 4.258 4.258 4.258 0 +0.02(+0.58%)
Jan 12, 2017 4.209 4.244 4.180 4.234 158,024 +0.02(+0.47%)
Jan 11, 2017 4.239 4.244 4.200 4.214 154,620 -0.01(-0.35%)
Jan 10, 2017 4.214 4.244 4.195 4.229 145,886 +0.04(+1.06%)
Jan 09, 2017 4.209 4.234 4.170 4.185 178,805 -0.01(-0.35%)
Jan 06, 2017 4.293 4.320 4.185 4.200 292,759 -0.10(-2.39%)
Jan 05, 2017 4.273 4.342 4.268 4.303 302,261 +0.00(+0.11%)
Jan 04, 2017 4.244 4.322 4.204 4.298 570,139 +0.08(+1.86%)
Jan 03, 2017 4.160 4.234 4.155 4.219 289,964 +0.07(+1.65%)
Dec 30, 2016 4.150 4.150 4.150 0 -0.00(-0.12%)
Dec 29, 2016 4.131 4.170 4.131 4.155 136,764 +0.02(+0.47%)
Dec 28, 2016 4.209 4.239 4.131 4.136 259,239 -0.07(-1.63%)
Dec 27, 2016 4.121 4.236 4.121 4.204 323,537 +0.08(+2.02%)
Dec 23, 2016 4.121 4.121 4.121 0 +0.00(+0.12%)
Dec 22, 2016 4.131 4.165 4.097 4.116 190,333 -0.00(-0.12%)
Dec 21, 2016 4.111 4.146 4.111 4.121 139,744 -0.00(-0.12%)
Dec 20, 2016 4.116 4.165 4.111 4.126 169,239 +0.01(+0.36%)
Dec 19, 2016 4.097 4.158 4.082 4.111 252,848 +0.00(+0.00%)
Dec 16, 2016 4.185 4.209 4.077 4.111 377,644 -0.06(-1.50%)
Dec 15, 2016 4.184 4.218 4.164 4.174 343,324 +0.00(+0.12%)
Dec 14, 2016 4.149 4.222 4.149 4.169 298,915 +0.02(+0.47%)
Dec 13, 2016 4.130 4.198 4.130 4.149 247,932 +0.01(+0.24%)
Dec 12, 2016 4.125 4.227 4.115 4.140 319,927 +0.02(+0.59%)
Dec 09, 2016 4.033 4.179 4.032 4.115 508,819 +0.10(+2.55%)
Dec 08, 2016 3.989 4.033 3.984 4.013 182,323 +0.02(+0.61%)
Dec 07, 2016 3.979 3.998 3.964 3.989 262,414 +0.02(+0.61%)
Dec 06, 2016 3.945 3.984 3.945 3.964 191,001 +0.02(+0.62%)
Dec 05, 2016 3.959 3.994 3.935 3.940 247,431 -0.02(-0.49%)
Dec 02, 2016 3.969 3.998 3.955 3.959 172,080 -0.03(-0.73%)
Dec 01, 2016 3.964 4.003 3.945 3.989 225,677 +0.02(+0.61%)
Nov 30, 2016 4.033 4.033 3.916 3.964 217,599 +0.00(+0.00%)
Nov 29, 2016 3.872 3.967 3.872 3.964 221,067 +0.08(+2.00%)
Nov 28, 2016 3.930 3.959 3.872 3.886 379,988 -0.07(-1.84%)
Nov 25, 2016 3.945 3.964 3.901 3.959 262,079 +0.03(+0.74%)
Nov 23, 2016 3.930 3.930 3.930 0 -0.01(-0.25%)
Nov 22, 2016 3.984 3.998 3.906 3.940 357,837 -0.02(-0.61%)
Nov 21, 2016 3.984 4.003 3.925 3.964 228,537 -0.01(-0.25%)
Nov 18, 2016 4.013 4.013 3.896 3.974 428,595 +0.00(+0.12%)
Nov 17, 2016 3.955 3.969 3.935 3.969 230,375 +0.02(+0.62%)
Nov 16, 2016 3.901 3.984 3.901 3.945 301,418 +0.02(+0.62%)
Nov 15, 2016 3.969 3.974 3.877 3.921 363,723 -0.00(-0.09%)
Nov 14, 2016 3.890 3.941 3.876 3.924 436,395 +0.08(+2.01%)
Nov 11, 2016 3.799 3.861 3.799 3.847 264,706 +0.03(+0.89%)
Nov 10, 2016 3.760 3.842 3.760 3.813 393,831 +0.07(+1.94%)
Nov 09, 2016 3.644 3.779 3.625 3.741 602,949 +0.07(+1.84%)
Nov 08, 2016 3.721 3.721 3.644 3.673 418,588 -0.01(-0.26%)
Nov 07, 2016 3.712 3.750 3.649 3.683 454,174 +0.02(+0.53%)
Nov 04, 2016 3.654 3.762 3.634 3.663 458,720 +0.03(+0.93%)
Nov 03, 2016 3.992 3.997 3.461 3.629 1,556,396 -0.43(-10.60%)
Nov 02, 2016 4.122 4.142 4.045 4.060 298,728 -0.06(-1.52%)
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.