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

Gladstone Investment Corp (NQ: GAINM )

N/A UNCHANGED
Last Price Updated: 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 19.62 19.66 19.58 19.66 6,715 +0.04(+0.19%)
Jan 30, 2017 19.58 19.75 19.58 19.62 41,070 +0.05(+0.28%)
Jan 27, 2017 19.51 19.57 19.51 19.57 5,915 +0.14(+0.71%)
Jan 26, 2017 19.59 19.66 19.40 19.43 24,232 -0.16(-0.83%)
Jan 25, 2017 19.58 19.59 19.54 19.59 10,582 +0.01(+0.04%)
Jan 24, 2017 19.54 19.58 19.49 19.58 4,804 +0.01(+0.06%)
Jan 23, 2017 19.51 19.57 19.51 19.57 914 +0.12(+0.63%)
Jan 20, 2017 19.45 19.45 19.45 19.45 465 -0.06(-0.30%)
Jan 19, 2017 19.47 19.56 19.44 19.51 5,970 +0.00(+0.00%)
Jan 18, 2017 19.51 19.51 19.51 19.51 914 +0.01(+0.04%)
Jan 17, 2017 19.41 19.50 19.37 19.50 8,454 -0.01(-0.04%)
Jan 13, 2017 19.51 19.51 19.51 0 +0.02(+0.12%)
Jan 12, 2017 19.51 19.51 19.48 19.48 1,173 -0.06(-0.31%)
Jan 11, 2017 19.37 19.54 19.33 19.54 2,353 +0.17(+0.87%)
Jan 10, 2017 19.37 19.38 19.37 19.38 293 -0.15(-0.75%)
Jan 09, 2017 19.52 19.54 19.44 19.52 5,997 +0.11(+0.56%)
Jan 06, 2017 19.45 19.45 19.36 19.41 1,290 +0.01(+0.05%)
Jan 05, 2017 19.38 19.41 19.38 19.40 1,066 -0.01(-0.08%)
Jan 04, 2017 19.50 19.51 19.33 19.42 3,304 -0.00(-0.01%)
Jan 03, 2017 19.37 19.50 19.37 19.42 4,800 +0.01(+0.05%)
Dec 30, 2016 19.41 19.41 19.41 0 +0.12(+0.63%)
Dec 28, 2016 19.29 19.29 19.29 0 +0.08(+0.40%)
Dec 27, 2016 19.22 19.22 19.21 19.21 1,042 -0.07(-0.36%)
Dec 23, 2016 19.28 19.28 19.28 0 +0.04(+0.22%)
Dec 22, 2016 19.23 19.24 19.23 19.24 653 +0.03(+0.14%)
Dec 21, 2016 19.29 19.29 19.21 19.21 5,587 -0.27(-1.38%)
Dec 20, 2016 19.30 19.48 19.29 19.48 2,509 +0.23(+1.20%)
Dec 19, 2016 19.29 19.29 19.23 19.25 6,746 -0.01(-0.04%)
Dec 16, 2016 19.29 19.29 19.25 19.26 3,431 -0.08(-0.44%)
Dec 15, 2016 19.34 19.34 19.34 19.34 778 +0.15(+0.80%)
Dec 14, 2016 19.24 19.24 19.15 19.19 2,749 -0.24(-1.21%)
Dec 13, 2016 19.27 19.43 19.21 19.43 1,867 +0.12(+0.63%)
Dec 12, 2016 19.22 19.41 19.22 19.31 1,179 +0.10(+0.50%)
Dec 09, 2016 19.50 19.50 19.12 19.21 2,031 +0.06(+0.29%)
Dec 08, 2016 19.33 19.38 19.15 19.15 7,386 +0.05(+0.24%)
Dec 07, 2016 19.16 19.22 19.11 19.11 6,060 -0.05(-0.28%)
Dec 06, 2016 19.17 19.23 19.16 19.16 4,959 +0.01(+0.04%)
Dec 05, 2016 19.25 19.25 19.15 19.15 3,145 -0.09(-0.45%)
Dec 02, 2016 19.21 19.24 19.21 19.24 266 +0.07(+0.37%)
Dec 01, 2016 19.22 19.30 19.12 19.17 7,605 +0.04(+0.20%)
Nov 30, 2016 19.23 19.38 19.11 19.13 8,515 -0.10(-0.50%)
Nov 29, 2016 19.35 19.35 19.21 19.23 9,015 -0.20(-1.02%)
Nov 28, 2016 19.15 19.43 19.15 19.43 5,765 +0.14(+0.74%)
Nov 23, 2016 19.28 19.28 19.28 0 +0.18(+0.96%)
Nov 22, 2016 19.12 19.19 19.08 19.10 17,232 +0.00(+0.00%)
Nov 21, 2016 19.24 19.27 19.10 19.10 11,934 -0.09(-0.47%)
Nov 18, 2016 19.16 19.19 19.15 19.19 6,215 -0.19(-0.99%)
Nov 17, 2016 19.12 19.38 19.12 19.38 991 +0.18(+0.96%)
Nov 16, 2016 19.27 19.27 19.08 19.20 37,276 -0.13(-0.66%)
Nov 15, 2016 19.31 19.33 19.27 19.33 2,280 -0.15(-0.76%)
Nov 14, 2016 19.47 19.47 19.13 19.47 13,921 +0.14(+0.73%)
Nov 11, 2016 19.13 19.36 18.98 19.33 5,892 +0.17(+0.89%)
Nov 10, 2016 19.47 19.13 19.16 8,818 -0.06(-0.32%)
Nov 09, 2016 19.17 19.36 19.17 19.22 16,371 -0.10(-0.51%)
Nov 08, 2016 19.32 19.32 19.23 19.32 14,112 +0.09(+0.47%)
Nov 07, 2016 19.16 19.29 19.16 19.23 21,537 +0.03(+0.18%)
Nov 04, 2016 19.17 19.25 19.13 19.20 32,048 -0.05(-0.26%)
Nov 03, 2016 19.27 19.27 19.21 19.25 2,646 +0.06(+0.32%)
Nov 02, 2016 19.27 19.28 19.19 19.19 6,028 -0.15(-0.76%)
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.