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

Gladstone Investment (NQ: GAIN )

13.71 -0.23 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2016 4.205 4.225 4.090 4.099 303,029 -0.08(-1.84%)
Oct 28, 2016 4.152 4.181 4.114 4.176 196,741 +0.04(+0.93%)
Oct 27, 2016 4.133 4.171 4.128 4.138 149,063 +0.01(+0.23%)
Oct 26, 2016 4.224 4.224 4.128 4.128 353,768 -0.11(-2.61%)
Oct 25, 2016 4.229 4.248 4.176 4.238 138,061 +0.00(+0.00%)
Oct 24, 2016 4.181 4.253 4.166 4.238 190,704 +0.06(+1.50%)
Oct 21, 2016 4.229 4.229 4.142 4.176 176,542 -0.05(-1.14%)
Oct 20, 2016 4.210 4.224 4.181 4.224 116,663 +0.03(+0.69%)
Oct 19, 2016 4.162 4.223 4.162 4.195 186,765 +0.01(+0.14%)
Oct 18, 2016 4.127 4.232 4.127 4.189 289,261 +0.08(+1.86%)
Oct 17, 2016 4.270 4.289 4.075 4.113 961,964 -0.18(-4.12%)
Oct 14, 2016 4.342 4.366 4.270 4.289 220,894 -0.05(-1.21%)
Oct 13, 2016 4.294 4.342 4.270 4.342 224,086 +0.02(+0.55%)
Oct 12, 2016 4.270 4.323 4.261 4.318 166,574 +0.07(+1.57%)
Oct 11, 2016 4.280 4.304 4.246 4.251 220,515 -0.05(-1.22%)
Oct 10, 2016 4.285 4.318 4.275 4.304 208,336 +0.03(+0.78%)
Oct 07, 2016 4.285 4.294 4.268 4.270 194,096 -0.01(-0.22%)
Oct 06, 2016 4.285 4.294 4.266 4.280 219,068 +0.00(+0.11%)
Oct 05, 2016 4.280 4.294 4.266 4.275 287,666 +0.00(+0.11%)
Oct 04, 2016 4.270 4.289 4.246 4.270 345,559 +0.02(+0.45%)
Oct 03, 2016 4.256 4.285 4.242 4.251 197,131 +0.01(+0.22%)
Sep 30, 2016 4.227 4.289 4.215 4.242 336,032 +0.02(+0.45%)
Sep 29, 2016 4.227 4.242 4.175 4.223 201,803 -0.00(-0.11%)
Sep 28, 2016 4.204 4.232 4.161 4.227 217,165 +0.04(+1.03%)
Sep 27, 2016 4.213 4.237 4.161 4.184 387,049 -0.01(-0.34%)
Sep 26, 2016 4.242 4.266 4.199 4.199 192,076 -0.04(-1.01%)
Sep 23, 2016 4.261 4.289 4.232 4.242 205,502 -0.00(-0.11%)
Sep 22, 2016 4.242 4.280 4.232 4.246 222,250 +0.00(+0.11%)
Sep 21, 2016 4.246 4.266 4.199 4.242 243,217 +0.00(+0.00%)
Sep 20, 2016 4.223 4.289 4.199 4.242 572,825 +0.02(+0.57%)
Sep 19, 2016 4.189 4.246 4.180 4.218 288,961 +0.06(+1.52%)
Sep 16, 2016 4.169 4.188 4.121 4.155 213,555 -0.01(-0.34%)
Sep 15, 2016 4.126 4.197 4.106 4.169 365,469 +0.06(+1.50%)
Sep 14, 2016 4.084 4.131 4.027 4.107 272,955 +0.04(+0.93%)
Sep 13, 2016 4.079 4.112 4.046 4.069 327,216 -0.04(-1.04%)
Sep 12, 2016 4.112 4.131 3.923 4.112 1,043,434 -0.04(-1.03%)
Sep 09, 2016 4.245 4.245 4.126 4.155 402,798 -0.08(-1.79%)
Sep 08, 2016 4.240 4.249 4.150 4.230 479,137 +0.02(+0.56%)
Sep 07, 2016 4.339 4.358 4.003 4.207 1,814,504 -0.14(-3.27%)
Sep 06, 2016 4.363 4.363 4.320 4.349 355,554 +0.00(+0.00%)
Sep 02, 2016 4.339 4.349 4.349 4.349 246,763 +0.00(+0.00%)
Sep 01, 2016 4.349 4.391 4.330 4.349 351,573 +0.00(+0.00%)
Aug 31, 2016 4.396 4.406 4.301 4.349 406,771 -0.03(-0.65%)
Aug 30, 2016 4.368 4.401 4.311 4.377 484,705 +0.01(+0.22%)
Aug 29, 2016 4.306 4.377 4.304 4.368 493,527 +0.09(+1.99%)
Aug 26, 2016 4.283 4.287 4.240 4.283 291,440 +0.03(+0.67%)
Aug 25, 2016 4.297 4.313 4.240 4.254 541,252 -0.03(-0.66%)
Aug 24, 2016 4.306 4.306 4.268 4.283 376,596 -0.02(-0.55%)
Aug 23, 2016 4.230 4.330 4.216 4.306 780,070 +0.09(+2.13%)
Aug 22, 2016 4.211 4.226 4.178 4.216 315,804 +0.02(+0.45%)
Aug 19, 2016 4.197 4.229 4.188 4.197 313,311 -0.00(-0.11%)
Aug 18, 2016 4.197 4.216 4.188 4.202 274,207 +0.02(+0.60%)
Aug 17, 2016 4.130 4.182 4.092 4.177 474,846 +0.01(+0.34%)
Aug 16, 2016 4.135 4.182 4.097 4.163 963,062 +0.05(+1.26%)
Aug 15, 2016 4.111 4.116 4.092 4.111 811,577 +0.03(+0.69%)
Aug 12, 2016 4.045 4.097 4.045 4.083 558,126 +0.01(+0.35%)
Aug 11, 2016 4.031 4.092 4.022 4.069 564,038 +0.04(+0.93%)
Aug 10, 2016 4.036 4.036 4.008 4.031 637,835 +0.00(+0.00%)
Aug 09, 2016 3.984 4.045 3.984 4.031 872,985 +0.09(+2.27%)
Aug 08, 2016 3.820 3.958 3.809 3.942 1,460,599 +0.16(+4.10%)
Aug 05, 2016 3.782 3.806 3.683 3.787 579,546 +0.00(+0.00%)
Aug 04, 2016 3.829 3.832 3.763 3.787 649,874 -0.04(-1.11%)
Aug 03, 2016 3.707 3.834 3.693 3.829 949,435 +0.16(+4.36%)
Aug 02, 2016 3.594 3.674 3.594 3.669 947,711 +0.14(+4.00%)
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.