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

Gladstone Investment (NQ: GAIN )

13.79 -0.22 (-1.57%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 18, 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 4.307 4.316 4.248 4.277 229,600 -0.02(-0.45%)
Jan 30, 2017 4.336 4.336 4.272 4.297 199,122 -0.04(-0.90%)
Jan 27, 2017 4.292 4.341 4.287 4.336 179,406 +0.03(+0.68%)
Jan 26, 2017 4.316 4.321 4.272 4.307 247,406 -0.01(-0.23%)
Jan 25, 2017 4.292 4.321 4.272 4.316 229,983 +0.04(+0.91%)
Jan 24, 2017 4.263 4.297 4.224 4.277 204,301 +0.04(+1.04%)
Jan 23, 2017 4.282 4.297 4.204 4.233 240,445 -0.05(-1.14%)
Jan 20, 2017 4.209 4.302 4.180 4.282 316,668 +0.10(+2.45%)
Jan 19, 2017 4.214 4.238 4.150 4.180 270,249 -0.05(-1.27%)
Jan 18, 2017 4.282 4.282 4.214 4.233 217,873 -0.03(-0.66%)
Jan 17, 2017 4.228 4.276 4.218 4.261 364,302 +0.05(+1.27%)
Jan 13, 2017 4.208 4.208 4.208 0 +0.02(+0.58%)
Jan 12, 2017 4.160 4.194 4.131 4.184 159,913 +0.02(+0.47%)
Jan 11, 2017 4.189 4.194 4.150 4.164 156,468 -0.01(-0.35%)
Jan 10, 2017 4.164 4.194 4.145 4.179 147,630 +0.04(+1.06%)
Jan 09, 2017 4.160 4.184 4.121 4.135 180,942 -0.01(-0.35%)
Jan 06, 2017 4.242 4.269 4.135 4.150 296,258 -0.10(-2.39%)
Jan 05, 2017 4.223 4.291 4.218 4.252 305,874 +0.00(+0.11%)
Jan 04, 2017 4.194 4.271 4.155 4.247 576,954 +0.08(+1.86%)
Jan 03, 2017 4.111 4.184 4.106 4.169 293,430 +0.07(+1.65%)
Dec 30, 2016 4.101 4.101 4.101 0 -0.00(-0.12%)
Dec 29, 2016 4.082 4.121 4.082 4.106 138,399 +0.02(+0.47%)
Dec 28, 2016 4.160 4.189 4.082 4.087 262,337 -0.07(-1.63%)
Dec 27, 2016 4.072 4.186 4.072 4.155 327,405 +0.08(+2.02%)
Dec 23, 2016 4.072 4.072 4.072 0 +0.00(+0.12%)
Dec 22, 2016 4.082 4.116 4.048 4.068 192,608 -0.00(-0.12%)
Dec 21, 2016 4.063 4.097 4.063 4.072 141,415 -0.00(-0.12%)
Dec 20, 2016 4.068 4.116 4.063 4.077 171,262 +0.01(+0.36%)
Dec 19, 2016 4.048 4.109 4.034 4.063 255,871 +0.00(+0.00%)
Dec 16, 2016 4.135 4.159 4.029 4.063 382,158 -0.06(-1.50%)
Dec 15, 2016 4.134 4.168 4.115 4.124 347,428 +0.00(+0.12%)
Dec 14, 2016 4.100 4.173 4.100 4.120 302,489 +0.02(+0.47%)
Dec 13, 2016 4.081 4.149 4.081 4.100 250,896 +0.01(+0.24%)
Dec 12, 2016 4.076 4.177 4.067 4.091 323,751 +0.02(+0.59%)
Dec 09, 2016 3.985 4.129 3.984 4.067 514,901 +0.10(+2.55%)
Dec 08, 2016 3.942 3.985 3.937 3.966 184,503 +0.02(+0.61%)
Dec 07, 2016 3.932 3.951 3.918 3.942 265,551 +0.02(+0.61%)
Dec 06, 2016 3.898 3.937 3.898 3.918 193,284 +0.02(+0.62%)
Dec 05, 2016 3.913 3.946 3.889 3.893 250,389 -0.02(-0.49%)
Dec 02, 2016 3.922 3.951 3.908 3.913 174,137 -0.03(-0.73%)
Dec 01, 2016 3.918 3.956 3.899 3.942 228,374 +0.02(+0.61%)
Nov 30, 2016 3.985 3.985 3.869 3.918 220,200 +0.00(+0.00%)
Nov 29, 2016 3.826 3.920 3.826 3.918 223,710 +0.08(+2.00%)
Nov 28, 2016 3.884 3.913 3.826 3.841 384,530 -0.07(-1.85%)
Nov 25, 2016 3.898 3.918 3.855 3.913 265,212 +0.03(+0.74%)
Nov 23, 2016 3.884 3.884 3.884 0 -0.01(-0.25%)
Nov 22, 2016 3.937 3.951 3.860 3.893 362,114 -0.02(-0.61%)
Nov 21, 2016 3.937 3.956 3.879 3.918 231,269 -0.01(-0.25%)
Nov 18, 2016 3.966 3.966 3.850 3.927 433,718 +0.00(+0.12%)
Nov 17, 2016 3.908 3.922 3.889 3.922 233,128 +0.02(+0.62%)
Nov 16, 2016 3.855 3.937 3.855 3.898 305,021 +0.02(+0.62%)
Nov 15, 2016 3.922 3.927 3.831 3.874 368,071 -0.00(-0.09%)
Nov 14, 2016 3.844 3.894 3.830 3.878 441,612 +0.08(+2.01%)
Nov 11, 2016 3.754 3.816 3.754 3.801 267,870 +0.03(+0.89%)
Nov 10, 2016 3.715 3.797 3.715 3.768 398,539 +0.07(+1.94%)
Nov 09, 2016 3.601 3.735 3.582 3.696 610,156 +0.07(+1.84%)
Nov 08, 2016 3.677 3.677 3.601 3.630 423,591 -0.01(-0.26%)
Nov 07, 2016 3.668 3.706 3.606 3.639 459,603 +0.02(+0.53%)
Nov 04, 2016 3.610 3.717 3.591 3.620 464,203 +0.03(+0.93%)
Nov 03, 2016 3.945 3.949 3.420 3.587 1,575,000 -0.43(-10.60%)
Nov 02, 2016 4.074 4.093 3.997 4.012 302,299 -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.