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

Gladstone Investment (NQ: GAIN )

13.39 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2017 4.590 4.638 4.576 4.614 690,739 +0.05(+1.15%)
Jul 28, 2017 4.528 4.581 4.509 4.562 776,236 +0.03(+0.63%)
Jul 27, 2017 4.523 4.542 4.504 4.533 201,785 +0.01(+0.32%)
Jul 26, 2017 4.533 4.547 4.528 4.519 191,908 -0.03(-0.73%)
Jul 25, 2017 4.533 4.552 4.509 4.552 220,980 +0.01(+0.32%)
Jul 24, 2017 4.528 4.552 4.500 4.538 182,585 +0.01(+0.32%)
Jul 21, 2017 4.519 4.547 4.500 4.523 282,421 +0.01(+0.32%)
Jul 20, 2017 4.552 4.552 4.509 4.509 203,071 -0.04(-0.84%)
Jul 19, 2017 4.528 4.547 4.504 4.547 211,186 +0.04(+0.89%)
Jul 18, 2017 4.465 4.517 4.460 4.507 258,395 +0.03(+0.74%)
Jul 17, 2017 4.469 4.498 4.455 4.474 261,384 +0.00(+0.11%)
Jul 14, 2017 4.455 4.474 4.446 4.469 266,016 +0.02(+0.53%)
Jul 13, 2017 4.408 4.465 4.408 4.446 298,501 +0.02(+0.43%)
Jul 12, 2017 4.469 4.488 4.417 4.427 304,986 -0.04(-0.85%)
Jul 11, 2017 4.465 4.469 4.408 4.465 239,111 -0.00(-0.11%)
Jul 10, 2017 4.450 4.479 4.408 4.469 233,862 +0.00(+0.00%)
Jul 07, 2017 4.427 4.474 4.379 4.469 176,198 +0.04(+0.85%)
Jul 06, 2017 4.450 4.465 4.412 4.431 257,194 -0.01(-0.32%)
Jul 05, 2017 4.469 4.479 4.425 4.446 239,267 -0.02(-0.53%)
Jul 03, 2017 4.474 4.498 4.446 4.469 171,082 +0.02(+0.43%)
Jun 30, 2017 4.422 4.474 4.379 4.450 245,179 +0.03(+0.64%)
Jun 29, 2017 4.394 4.431 4.360 4.422 268,228 +0.02(+0.54%)
Jun 28, 2017 4.417 4.446 4.379 4.398 246,962 -0.00(-0.11%)
Jun 27, 2017 4.450 4.484 4.403 4.403 327,867 -0.04(-0.96%)
Jun 26, 2017 4.436 4.479 4.422 4.446 239,088 +0.00(+0.00%)
Jun 23, 2017 4.479 4.398 4.446 276,131 +0.01(+0.32%)
Jun 22, 2017 4.427 4.450 4.394 4.431 277,804 +0.02(+0.43%)
Jun 21, 2017 4.403 4.427 4.364 4.412 355,539 +0.01(+0.22%)
Jun 20, 2017 4.408 4.460 4.403 4.403 299,957 -0.02(-0.53%)
Jun 19, 2017 4.469 4.488 4.422 4.427 348,664 -0.02(-0.38%)
Jun 16, 2017 4.416 4.477 4.383 4.444 631,589 +0.03(+0.64%)
Jun 15, 2017 4.392 4.417 4.350 4.416 406,907 +0.02(+0.54%)
Jun 14, 2017 4.354 4.416 4.340 4.392 640,293 +0.06(+1.30%)
Jun 13, 2017 4.303 4.339 4.284 4.336 307,304 +0.01(+0.33%)
Jun 12, 2017 4.279 4.345 4.265 4.321 360,698 +0.02(+0.55%)
Jun 09, 2017 4.350 4.357 4.284 4.298 482,632 -0.06(-1.30%)
Jun 08, 2017 4.350 4.369 4.331 4.354 355,314 +0.01(+0.22%)
Jun 07, 2017 4.350 4.369 4.331 4.345 268,145 +0.00(+0.00%)
Jun 06, 2017 4.369 4.369 4.340 4.345 249,142 -0.01(-0.32%)
Jun 05, 2017 4.350 4.373 4.350 4.359 273,723 -0.00(-0.11%)
Jun 02, 2017 4.373 4.373 4.331 4.364 305,330 +0.01(+0.22%)
Jun 01, 2017 4.321 4.364 4.284 4.354 384,407 +0.05(+1.20%)
May 31, 2017 4.317 4.340 4.298 4.303 535,217 -0.02(-0.54%)
May 30, 2017 4.326 4.340 4.321 4.326 430,117 +0.00(+0.00%)
May 26, 2017 4.275 4.326 4.275 4.326 551,154 +0.03(+0.65%)
May 25, 2017 4.275 4.303 4.237 4.298 460,001 +0.06(+1.32%)
May 24, 2017 4.261 4.293 4.223 4.242 471,505 -0.01(-0.22%)
May 23, 2017 4.275 4.288 4.242 4.251 383,251 +0.00(+0.00%)
May 22, 2017 4.307 4.307 4.247 4.251 397,284 -0.01(-0.22%)
May 19, 2017 4.284 4.293 4.237 4.261 504,385 +0.00(+0.11%)
May 18, 2017 4.270 4.289 4.237 4.256 283,003 +0.00(+0.11%)
May 17, 2017 4.209 4.275 4.209 4.251 414,674 +0.02(+0.49%)
May 16, 2017 4.286 4.305 4.194 4.231 1,027,069 -0.04(-0.87%)
May 15, 2017 4.296 4.314 4.259 4.268 691,114 +0.00(+0.00%)
May 12, 2017 4.259 4.286 4.245 4.268 411,430 +0.03(+0.77%)
May 11, 2017 4.208 4.249 4.198 4.235 582,398 +0.04(+0.88%)
May 10, 2017 4.221 4.243 4.189 4.198 1,341,976 -0.02(-0.44%)
May 09, 2017 4.259 4.314 4.212 4.217 2,017,084 -0.26(-5.80%)
May 08, 2017 4.509 4.514 4.453 4.477 275,581 -0.03(-0.72%)
May 05, 2017 4.421 4.518 4.407 4.509 860,225 +0.11(+2.53%)
May 04, 2017 4.495 4.495 4.371 4.398 354,118 -0.07(-1.56%)
May 03, 2017 4.500 4.514 4.444 4.467 343,430 -0.06(-1.23%)
May 02, 2017 4.523 4.542 4.477 4.523 242,834 +0.01(+0.21%)
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.