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

Gladstone Investment (NQ: GAIN )

13.88 -0.13 (-0.93%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Oct 31, 2016 4.181 4.201 4.066 4.076 304,769 -0.08(-1.84%)
Oct 28, 2016 4.128 4.157 4.090 4.152 197,871 +0.04(+0.93%)
Oct 27, 2016 4.109 4.147 4.104 4.114 149,919 +0.01(+0.23%)
Oct 26, 2016 4.200 4.200 4.104 4.104 355,800 -0.11(-2.61%)
Oct 25, 2016 4.205 4.224 4.152 4.214 138,854 +0.00(+0.00%)
Oct 24, 2016 4.157 4.229 4.143 4.214 191,800 +0.06(+1.50%)
Oct 21, 2016 4.205 4.205 4.119 4.152 177,555 -0.05(-1.14%)
Oct 20, 2016 4.186 4.200 4.157 4.200 117,333 +0.03(+0.69%)
Oct 19, 2016 4.138 4.198 4.138 4.171 187,838 +0.01(+0.14%)
Oct 18, 2016 4.104 4.208 4.104 4.165 290,922 +0.08(+1.86%)
Oct 17, 2016 4.246 4.265 4.051 4.089 967,489 -0.18(-4.12%)
Oct 14, 2016 4.317 4.341 4.246 4.265 222,163 -0.05(-1.21%)
Oct 13, 2016 4.270 4.317 4.246 4.317 225,373 +0.02(+0.55%)
Oct 12, 2016 4.246 4.298 4.236 4.293 167,530 +0.07(+1.57%)
Oct 11, 2016 4.255 4.279 4.222 4.227 221,781 -0.05(-1.22%)
Oct 10, 2016 4.260 4.293 4.251 4.279 209,532 +0.03(+0.78%)
Oct 07, 2016 4.260 4.270 4.244 4.246 195,211 -0.01(-0.22%)
Oct 06, 2016 4.260 4.270 4.241 4.255 220,327 +0.00(+0.11%)
Oct 05, 2016 4.255 4.270 4.241 4.251 289,318 +0.00(+0.11%)
Oct 04, 2016 4.246 4.265 4.222 4.246 347,544 +0.02(+0.45%)
Oct 03, 2016 4.232 4.260 4.217 4.227 198,263 +0.01(+0.23%)
Sep 30, 2016 4.203 4.265 4.191 4.217 337,962 +0.02(+0.45%)
Sep 29, 2016 4.203 4.217 4.151 4.199 202,962 -0.00(-0.11%)
Sep 28, 2016 4.180 4.208 4.137 4.203 218,413 +0.04(+1.03%)
Sep 27, 2016 4.189 4.213 4.137 4.161 389,272 -0.01(-0.34%)
Sep 26, 2016 4.217 4.241 4.175 4.175 193,179 -0.04(-1.01%)
Sep 23, 2016 4.236 4.265 4.208 4.217 206,682 -0.00(-0.11%)
Sep 22, 2016 4.217 4.255 4.208 4.222 223,526 +0.00(+0.11%)
Sep 21, 2016 4.222 4.241 4.175 4.217 244,614 +0.00(+0.00%)
Sep 20, 2016 4.199 4.265 4.175 4.217 576,115 +0.02(+0.57%)
Sep 19, 2016 4.165 4.222 4.156 4.194 290,621 +0.06(+1.52%)
Sep 16, 2016 4.145 4.164 4.098 4.131 214,781 -0.01(-0.34%)
Sep 15, 2016 4.103 4.173 4.083 4.145 367,568 +0.06(+1.50%)
Sep 14, 2016 4.060 4.107 4.004 4.084 274,523 +0.04(+0.93%)
Sep 13, 2016 4.056 4.089 4.023 4.046 329,095 -0.04(-1.04%)
Sep 12, 2016 4.089 4.107 3.900 4.089 1,049,426 -0.04(-1.03%)
Sep 09, 2016 4.220 4.220 4.103 4.131 405,112 -0.08(-1.79%)
Sep 08, 2016 4.216 4.225 4.126 4.206 481,888 +0.02(+0.56%)
Sep 07, 2016 4.315 4.333 3.980 4.183 1,824,925 -0.14(-3.27%)
Sep 06, 2016 4.338 4.338 4.296 4.324 357,596 +0.00(+0.00%)
Sep 02, 2016 4.315 4.324 4.324 4.324 248,180 +0.00(+0.00%)
Sep 01, 2016 4.324 4.366 4.305 4.324 353,592 +0.00(+0.00%)
Aug 31, 2016 4.371 4.381 4.277 4.324 409,107 -0.03(-0.65%)
Aug 30, 2016 4.343 4.376 4.286 4.352 487,489 +0.01(+0.22%)
Aug 29, 2016 4.282 4.352 4.280 4.343 496,361 +0.08(+1.99%)
Aug 26, 2016 4.258 4.263 4.216 4.258 293,114 +0.03(+0.67%)
Aug 25, 2016 4.272 4.289 4.216 4.230 544,360 -0.03(-0.66%)
Aug 24, 2016 4.282 4.282 4.244 4.258 378,759 -0.02(-0.55%)
Aug 23, 2016 4.206 4.305 4.192 4.282 784,550 +0.09(+2.13%)
Aug 22, 2016 4.187 4.202 4.154 4.192 317,618 +0.02(+0.45%)
Aug 19, 2016 4.173 4.205 4.164 4.173 315,111 -0.00(-0.11%)
Aug 18, 2016 4.173 4.192 4.164 4.178 275,782 +0.02(+0.60%)
Aug 17, 2016 4.107 4.158 4.069 4.153 477,573 +0.01(+0.34%)
Aug 16, 2016 4.111 4.158 4.074 4.139 968,592 +0.05(+1.26%)
Aug 15, 2016 4.088 4.092 4.069 4.088 816,238 +0.03(+0.69%)
Aug 12, 2016 4.022 4.074 4.022 4.060 561,332 +0.01(+0.35%)
Aug 11, 2016 4.008 4.069 3.999 4.046 567,278 +0.04(+0.93%)
Aug 10, 2016 4.013 4.013 3.985 4.008 641,498 +0.00(+0.00%)
Aug 09, 2016 3.962 4.022 3.962 4.008 877,998 +0.09(+2.27%)
Aug 08, 2016 3.798 3.936 3.788 3.919 1,468,988 +0.15(+4.10%)
Aug 05, 2016 3.760 3.784 3.662 3.765 582,875 +0.00(+0.00%)
Aug 04, 2016 3.807 3.810 3.742 3.765 653,606 -0.04(-1.11%)
Aug 03, 2016 3.686 3.812 3.672 3.807 954,887 +0.16(+4.36%)
Aug 02, 2016 3.573 3.653 3.573 3.648 953,154 +0.14(+4.00%)
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.