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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2017 5.321 5.352 5.300 5.305 433,269 -0.02(-0.30%)
Oct 30, 2017 5.389 5.405 5.315 5.321 373,266 -0.08(-1.46%)
Oct 27, 2017 5.384 5.421 5.363 5.400 297,631 +0.04(+0.79%)
Oct 26, 2017 5.373 5.463 5.347 5.357 441,311 +0.02(+0.39%)
Oct 25, 2017 5.468 5.468 5.294 5.336 653,590 -0.09(-1.65%)
Oct 24, 2017 5.442 5.552 5.405 5.426 599,776 +0.03(+0.49%)
Oct 23, 2017 5.400 5.452 5.342 5.400 806,994 +0.07(+1.28%)
Oct 20, 2017 5.205 5.389 5.205 5.331 966,523 +0.17(+3.36%)
Oct 19, 2017 5.152 5.221 5.068 5.158 247,319 -0.01(-0.15%)
Oct 18, 2017 5.176 5.197 5.098 5.166 202,458 -0.01(-0.20%)
Oct 17, 2017 5.197 5.207 5.171 5.176 227,707 -0.02(-0.40%)
Oct 16, 2017 5.150 5.213 5.139 5.197 350,746 +0.06(+1.12%)
Oct 13, 2017 5.124 5.155 5.066 5.139 328,560 +0.03(+0.61%)
Oct 12, 2017 5.082 5.139 5.051 5.108 344,072 +0.06(+1.19%)
Oct 11, 2017 5.019 5.077 5.019 5.048 315,388 +0.02(+0.36%)
Oct 10, 2017 4.993 5.045 4.988 5.030 162,512 +0.02(+0.42%)
Oct 09, 2017 4.962 5.025 4.962 5.009 177,989 +0.03(+0.63%)
Oct 06, 2017 4.988 5.004 4.951 4.978 109,506 -0.01(-0.10%)
Oct 05, 2017 4.988 4.988 4.962 4.983 123,372 +0.01(+0.10%)
Oct 04, 2017 4.988 4.993 4.951 4.978 174,733 -0.02(-0.31%)
Oct 03, 2017 5.030 5.030 4.972 4.993 138,824 -0.02(-0.31%)
Oct 02, 2017 4.967 5.035 4.957 5.009 245,166 +0.05(+1.05%)
Sep 29, 2017 4.931 4.967 4.920 4.957 198,994 +0.04(+0.74%)
Sep 28, 2017 4.910 4.946 4.899 4.920 162,895 -0.01(-0.11%)
Sep 27, 2017 4.899 4.936 4.889 4.925 251,004 +0.03(+0.64%)
Sep 26, 2017 4.837 4.904 4.837 4.894 177,290 +0.04(+0.86%)
Sep 25, 2017 4.857 4.868 4.795 4.852 150,590 -0.01(-0.11%)
Sep 22, 2017 4.826 4.873 4.816 4.857 191,033 +0.03(+0.54%)
Sep 21, 2017 4.816 4.847 4.790 4.831 161,531 +0.00(+0.00%)
Sep 20, 2017 4.826 4.847 4.816 4.831 164,796 +0.02(+0.43%)
Sep 19, 2017 4.852 4.870 4.852 4.810 198,525 -0.03(-0.71%)
Sep 18, 2017 4.809 4.845 4.790 4.845 201,628 +0.06(+1.19%)
Sep 15, 2017 4.767 4.798 4.767 4.788 233,755 +0.01(+0.11%)
Sep 14, 2017 4.772 4.798 4.762 4.783 161,563 +0.01(+0.11%)
Sep 13, 2017 4.757 4.793 4.746 4.777 137,114 +0.02(+0.33%)
Sep 12, 2017 4.783 4.798 4.752 4.762 180,538 -0.02(-0.33%)
Sep 11, 2017 4.793 4.824 4.746 4.777 210,097 -0.01(-0.22%)
Sep 08, 2017 4.793 4.824 4.746 4.788 249,210 -0.03(-0.54%)
Sep 07, 2017 4.803 4.845 4.767 4.814 184,368 +0.02(+0.43%)
Sep 06, 2017 4.783 4.823 4.772 4.793 174,623 +0.01(+0.22%)
Sep 05, 2017 4.814 4.836 4.772 4.783 209,652 -0.02(-0.43%)
Sep 01, 2017 4.798 4.876 4.793 4.803 265,523 +0.03(+0.54%)
Aug 31, 2017 4.835 4.876 4.772 4.777 301,602 -0.03(-0.65%)
Aug 30, 2017 4.814 4.860 4.809 4.809 129,033 +0.01(+0.11%)
Aug 29, 2017 4.788 4.840 4.772 4.803 115,286 -0.01(-0.11%)
Aug 28, 2017 4.777 4.840 4.777 4.809 154,783 +0.03(+0.65%)
Aug 25, 2017 4.793 4.829 4.777 4.777 129,831 -0.02(-0.43%)
Aug 24, 2017 4.845 4.866 4.772 4.798 184,692 -0.04(-0.80%)
Aug 23, 2017 4.783 4.860 4.767 4.837 178,558 +0.05(+1.14%)
Aug 22, 2017 4.762 4.814 4.731 4.783 253,869 +0.04(+0.88%)
Aug 21, 2017 4.824 4.824 4.689 4.741 640,983 -0.08(-1.72%)
Aug 18, 2017 4.923 4.928 4.819 4.824 485,660 -0.10(-2.11%)
Aug 17, 2017 4.949 4.990 4.925 4.928 192,737 -0.01(-0.27%)
Aug 16, 2017 4.916 4.962 4.916 4.941 184,128 +0.03(+0.52%)
Aug 15, 2017 4.921 4.988 4.905 4.916 234,947 -0.01(-0.21%)
Aug 14, 2017 4.833 4.936 4.813 4.926 273,102 +0.10(+2.14%)
Aug 11, 2017 4.854 4.864 4.797 4.823 378,240 -0.04(-0.85%)
Aug 10, 2017 4.947 4.957 4.859 4.864 357,127 -0.10(-1.97%)
Aug 09, 2017 4.988 5.034 4.957 4.962 317,157 -0.05(-0.93%)
Aug 08, 2017 5.070 5.070 4.983 5.008 298,433 -0.04(-0.72%)
Aug 07, 2017 5.019 5.060 4.977 5.044 399,043 +0.04(+0.72%)
Aug 04, 2017 4.993 5.048 4.972 5.008 361,911 +0.03(+0.52%)
Aug 03, 2017 4.936 5.019 4.926 4.983 393,735 +0.07(+1.36%)
Aug 02, 2017 4.936 4.993 4.900 4.916 430,708 -0.02(-0.42%)
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.