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

Gladstone Investment (NQ: GAIN )

14.14 +0.05 (+0.35%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Aug 31, 2016 4.419 4.428 4.324 4.371 404,687 -0.03(-0.65%)
Aug 30, 2016 4.390 4.424 4.333 4.400 482,223 +0.01(+0.22%)
Aug 29, 2016 4.328 4.400 4.327 4.390 490,999 +0.09(+1.99%)
Aug 26, 2016 4.305 4.309 4.262 4.305 289,947 +0.03(+0.67%)
Aug 25, 2016 4.319 4.336 4.262 4.276 538,480 -0.03(-0.66%)
Aug 24, 2016 4.328 4.328 4.290 4.305 374,667 -0.02(-0.55%)
Aug 23, 2016 4.252 4.352 4.238 4.328 776,074 +0.09(+2.13%)
Aug 22, 2016 4.233 4.247 4.200 4.238 314,187 +0.02(+0.45%)
Aug 19, 2016 4.219 4.251 4.209 4.219 311,706 -0.00(-0.11%)
Aug 18, 2016 4.219 4.238 4.209 4.224 272,802 +0.02(+0.60%)
Aug 17, 2016 4.151 4.203 4.114 4.199 472,413 +0.01(+0.34%)
Aug 16, 2016 4.156 4.203 4.118 4.184 958,128 +0.05(+1.26%)
Aug 15, 2016 4.132 4.137 4.114 4.132 807,420 +0.03(+0.69%)
Aug 12, 2016 4.066 4.118 4.066 4.104 555,267 +0.01(+0.35%)
Aug 11, 2016 4.052 4.114 4.043 4.090 561,149 +0.04(+0.93%)
Aug 10, 2016 4.057 4.057 4.028 4.052 634,568 +0.00(+0.00%)
Aug 09, 2016 4.005 4.066 4.005 4.052 868,513 +0.09(+2.27%)
Aug 08, 2016 3.839 3.979 3.829 3.962 1,453,118 +0.16(+4.10%)
Aug 05, 2016 3.801 3.825 3.702 3.806 576,578 +0.00(+0.00%)
Aug 04, 2016 3.849 3.852 3.783 3.806 646,545 -0.04(-1.11%)
Aug 03, 2016 3.726 3.853 3.712 3.849 944,571 +0.16(+4.36%)
Aug 02, 2016 3.612 3.693 3.612 3.688 942,856 +0.14(+4.00%)
Aug 01, 2016 3.598 3.617 3.518 3.546 497,334 -0.05(-1.45%)
Jul 29, 2016 3.593 3.601 3.565 3.598 304,394 +0.00(+0.13%)
Jul 28, 2016 3.579 3.598 3.560 3.593 220,430 +0.02(+0.66%)
Jul 27, 2016 3.584 3.593 3.556 3.570 259,819 -0.01(-0.40%)
Jul 26, 2016 3.593 3.598 3.563 3.584 334,898 +0.00(+0.00%)
Jul 25, 2016 3.556 3.603 3.504 3.584 425,440 +0.04(+1.07%)
Jul 22, 2016 3.499 3.556 3.499 3.546 244,488 +0.04(+1.21%)
Jul 21, 2016 3.546 3.546 3.456 3.504 530,723 -0.05(-1.33%)
Jul 20, 2016 3.579 3.579 3.537 3.551 252,556 -0.00(-0.10%)
Jul 19, 2016 3.540 3.564 3.530 3.554 306,750 +0.01(+0.40%)
Jul 18, 2016 3.517 3.559 3.517 3.540 425,011 +0.02(+0.53%)
Jul 15, 2016 3.493 3.531 3.484 3.522 348,810 +0.03(+0.81%)
Jul 14, 2016 3.489 3.493 3.470 3.493 351,749 +0.02(+0.68%)
Jul 13, 2016 3.451 3.479 3.451 3.470 285,757 +0.02(+0.54%)
Jul 12, 2016 3.437 3.461 3.410 3.451 422,230 +0.01(+0.41%)
Jul 11, 2016 3.433 3.461 3.409 3.437 435,729 +0.00(+0.00%)
Jul 08, 2016 3.451 3.461 3.428 3.437 328,941 -0.00(-0.14%)
Jul 07, 2016 3.428 3.442 3.423 3.442 266,647 +0.04(+1.10%)
Jul 05, 2016 3.386 3.414 3.372 3.404 265,775 +0.01(+0.42%)
Jul 01, 2016 3.357 3.390 3.390 3.390 303,888 +0.03(+0.98%)
Jun 30, 2016 3.367 3.367 3.339 3.357 249,764 +0.00(+0.00%)
Jun 29, 2016 3.329 3.357 3.311 3.357 196,271 +0.04(+1.27%)
Jun 28, 2016 3.306 3.329 3.292 3.315 223,924 +0.03(+0.86%)
Jun 27, 2016 3.315 3.324 3.282 3.287 468,570 -0.04(-1.27%)
Jun 24, 2016 3.292 3.357 3.282 3.329 442,592 -0.02(-0.70%)
Jun 23, 2016 3.362 3.362 3.334 3.353 207,717 +0.02(+0.70%)
Jun 22, 2016 3.339 3.367 3.315 3.329 200,044 -0.01(-0.28%)
Jun 21, 2016 3.357 3.357 3.320 3.339 200,929 -0.00(-0.14%)
Jun 20, 2016 3.325 3.395 3.315 3.343 577,994 +0.03(+0.85%)
Jun 17, 2016 3.301 3.320 3.301 3.315 191,211 +0.00(+0.14%)
Jun 16, 2016 3.282 3.311 3.278 3.311 244,767 +0.02(+0.57%)
Jun 15, 2016 3.301 3.311 3.282 3.292 275,340 +0.01(+0.18%)
Jun 14, 2016 3.281 3.295 3.258 3.286 446,195 +0.00(+0.14%)
Jun 13, 2016 3.281 3.300 3.258 3.281 478,143 +0.01(+0.28%)
Jun 10, 2016 3.281 3.286 3.242 3.272 517,904 -0.01(-0.42%)
Jun 09, 2016 3.286 3.300 3.256 3.286 428,100 -0.01(-0.28%)
Jun 08, 2016 3.314 3.323 3.277 3.295 362,565 -0.01(-0.28%)
Jun 07, 2016 3.300 3.309 3.267 3.305 591,731 +0.01(+0.28%)
Jun 06, 2016 3.258 3.300 3.221 3.295 976,753 +0.04(+1.14%)
Jun 03, 2016 3.267 3.267 3.230 3.258 646,635 -0.01(-0.28%)
Jun 02, 2016 3.253 3.267 3.239 3.267 314,058 +0.01(+0.43%)
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.