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 (%)
Mar 31, 2017 19.89 19.89 19.89 19.89 510 -0.01(-0.07%)
Mar 30, 2017 19.84 19.90 19.83 19.90 4,870 +0.04(+0.22%)
Mar 29, 2017 19.78 19.90 19.78 19.86 10,392 -0.01(-0.04%)
Mar 28, 2017 19.76 19.94 19.76 19.87 9,617 -0.06(-0.30%)
Mar 27, 2017 19.75 19.96 19.75 19.93 3,613 +0.19(+0.95%)
Mar 24, 2017 19.74 19.74 19.74 19.74 1,283 +0.03(+0.16%)
Mar 23, 2017 19.71 19.72 19.71 19.71 3,879 -0.04(-0.20%)
Mar 22, 2017 19.71 19.75 19.71 19.75 496 +0.04(+0.20%)
Mar 21, 2017 19.76 19.78 19.68 19.71 5,969 -0.04(-0.20%)
Mar 20, 2017 19.78 19.78 19.72 19.75 4,798 +0.07(+0.36%)
Mar 17, 2017 19.76 19.83 19.62 19.68 4,097 -0.05(-0.24%)
Mar 16, 2017 19.83 19.83 19.71 19.72 2,000 -0.13(-0.66%)
Mar 15, 2017 19.72 19.85 19.61 19.85 22,110 -0.01(-0.04%)
Mar 14, 2017 19.64 19.86 19.64 19.86 3,013 +0.23(+1.18%)
Mar 13, 2017 19.64 19.70 19.63 19.63 1,419 -0.15(-0.78%)
Mar 10, 2017 19.64 19.79 19.64 19.78 10,086 +0.12(+0.59%)
Mar 09, 2017 19.69 19.88 19.65 19.67 6,635 -0.03(-0.16%)
Mar 08, 2017 19.71 19.72 19.68 19.70 5,952 +0.02(+0.08%)
Mar 07, 2017 19.88 19.88 19.68 19.68 8,904 -0.05(-0.28%)
Mar 06, 2017 19.80 19.80 19.74 19.74 1,361 -0.13(-0.66%)
Mar 03, 2017 19.73 19.91 19.73 19.87 4,635 +0.19(+0.95%)
Mar 02, 2017 19.73 19.73 19.64 19.68 14,672 -0.08(-0.39%)
Mar 01, 2017 19.73 19.80 19.72 19.76 4,264 +0.02(+0.12%)
Feb 28, 2017 19.76 19.88 19.74 19.74 6,418 -0.05(-0.27%)
Feb 27, 2017 19.76 19.88 19.76 19.79 2,064 +0.01(+0.04%)
Feb 24, 2017 19.76 19.78 19.73 19.78 5,387 +0.06(+0.31%)
Feb 23, 2017 19.71 19.76 19.71 19.72 1,200 +0.00(+0.00%)
Feb 22, 2017 19.71 19.78 19.71 19.72 3,264 -0.04(-0.20%)
Feb 21, 2017 19.75 19.76 19.70 19.76 6,108 -0.01(-0.04%)
Feb 17, 2017 19.77 19.77 19.77 0 +0.01(+0.04%)
Feb 16, 2017 19.64 19.77 19.64 19.76 12,704 +0.07(+0.37%)
Feb 15, 2017 19.64 19.76 19.64 19.69 3,375 -0.04(-0.22%)
Feb 14, 2017 19.80 19.86 19.73 19.73 3,165 -0.05(-0.23%)
Feb 13, 2017 19.74 19.78 19.73 19.78 1,399 -0.08(-0.39%)
Feb 10, 2017 19.82 19.87 19.81 19.85 1,167 -0.02(-0.12%)
Feb 09, 2017 19.89 19.89 19.78 19.88 2,127 +0.02(+0.08%)
Feb 08, 2017 19.71 19.86 19.71 19.86 2,749 +0.06(+0.31%)
Feb 07, 2017 19.69 19.89 19.65 19.80 4,167 +0.11(+0.55%)
Feb 06, 2017 19.73 19.73 19.64 19.69 5,310 +0.03(+0.14%)
Feb 03, 2017 19.69 19.69 19.62 19.66 16,342 -0.02(-0.10%)
Feb 02, 2017 19.65 19.69 19.57 19.68 8,418 +0.02(+0.08%)
Feb 01, 2017 19.68 19.68 19.64 19.67 6,073 +0.01(+0.05%)
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%)
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.