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 29, 2018 20.98 20.98 20.98 0 +0.07(+0.36%)
Mar 28, 2018 20.91 20.91 20.91 20.91 724 -0.03(-0.15%)
Mar 27, 2018 20.79 20.94 20.79 20.94 2,777 +0.09(+0.43%)
Mar 26, 2018 20.89 20.98 20.85 20.85 5,710 -0.03(-0.16%)
Mar 23, 2018 20.83 20.98 20.83 20.89 5,006 +0.12(+0.60%)
Mar 22, 2018 20.87 20.87 20.76 20.76 3,647 -0.05(-0.24%)
Mar 21, 2018 20.90 20.90 20.81 20.81 8,094 -0.00(-0.00%)
Mar 20, 2018 20.90 20.90 20.81 20.81 1,666 -0.07(-0.35%)
Mar 19, 2018 20.95 20.95 20.81 20.89 4,961 +0.00(+0.00%)
Mar 16, 2018 20.89 20.89 20.89 20.89 901 -0.01(-0.04%)
Mar 15, 2018 20.95 20.96 20.89 20.89 3,033 -0.03(-0.14%)
Mar 13, 2018 20.92 20.92 20.92 0 +0.05(+0.22%)
Mar 12, 2018 20.88 20.88 20.88 20.88 155 +0.07(+0.35%)
Mar 09, 2018 20.92 20.92 20.80 20.80 1,053 -0.07(-0.35%)
Mar 08, 2018 20.89 20.89 20.84 20.88 1,456 +0.05(+0.22%)
Mar 07, 2018 20.80 20.83 20.77 20.83 3,096 +0.04(+0.17%)
Mar 06, 2018 20.89 20.89 20.79 20.79 9,979 -0.13(-0.63%)
Mar 05, 2018 20.97 20.97 20.93 20.93 1,246 +0.03(+0.16%)
Mar 01, 2018 20.89 20.89 20.89 91 -0.19(-0.89%)
Feb 28, 2018 20.99 21.09 20.89 21.08 14,684 +0.13(+0.60%)
Feb 27, 2018 20.90 20.96 20.90 20.96 349 -0.04(-0.21%)
Feb 26, 2018 21.01 21.01 21.00 21.00 1,605 -0.05(-0.23%)
Feb 23, 2018 21.01 21.05 21.00 21.05 1,130 -0.04(-0.20%)
Feb 22, 2018 20.89 21.13 20.79 21.09 12,982 +0.12(+0.59%)
Feb 21, 2018 20.97 21.00 20.97 20.97 979 +0.00(+0.00%)
Feb 20, 2018 20.89 20.97 20.89 20.97 1,043 -0.00(-0.00%)
Feb 15, 2018 20.97 20.97 20.97 0 -0.06(-0.27%)
Feb 14, 2018 21.03 21.03 21.03 21.03 564 +0.04(+0.20%)
Feb 13, 2018 20.94 20.94 20.94 20.98 2,250 +0.08(+0.39%)
Feb 12, 2018 20.82 20.90 20.82 20.90 2,988 +0.16(+0.75%)
Feb 09, 2018 20.76 20.76 20.72 20.75 1,210 -0.07(-0.35%)
Feb 08, 2018 20.76 20.98 20.76 20.82 5,115 -0.29(-1.36%)
Feb 07, 2018 20.81 21.11 20.81 21.11 12,701 +0.52(+2.51%)
Feb 06, 2018 20.77 20.77 20.59 20.59 7,849 -0.17(-0.83%)
Feb 05, 2018 20.77 20.86 20.77 20.76 1,573 -0.01(-0.04%)
Feb 02, 2018 20.90 20.90 20.77 20.77 428 -0.02(-0.09%)
Feb 01, 2018 20.82 20.82 20.79 20.79 2,693 -0.03(-0.15%)
Jan 31, 2018 20.82 20.82 20.82 20.82 803 +0.00(+0.00%)
Jan 30, 2018 20.96 20.82 20.82 2,804 -0.14(-0.67%)
Jan 29, 2018 20.98 20.98 20.89 20.96 3,659 -0.06(-0.31%)
Jan 26, 2018 20.89 21.02 20.89 21.02 1,839 +0.15(+0.70%)
Jan 25, 2018 20.91 20.91 20.88 20.88 1,890 -0.07(-0.36%)
Jan 24, 2018 20.98 20.98 20.92 20.95 2,887 +0.03(+0.12%)
Jan 23, 2018 20.93 20.93 20.93 20.93 417 -0.02(-0.08%)
Jan 22, 2018 20.98 20.98 20.93 20.94 1,341 -0.04(-0.20%)
Jan 19, 2018 20.98 20.98 20.98 20.98 259 +0.00(+0.00%)
Jan 18, 2018 20.85 20.98 20.84 20.98 6,591 +0.14(+0.66%)
Jan 17, 2018 20.86 20.86 20.85 20.85 1,226 -0.02(-0.08%)
Jan 16, 2018 20.92 20.92 20.86 20.86 1,932 -0.01(-0.06%)
Jan 12, 2018 20.87 20.87 20.87 0 -0.02(-0.09%)
Jan 11, 2018 20.86 20.86 20.89 980 +0.03(+0.15%)
Jan 09, 2018 20.86 20.86 20.86 1 +0.01(+0.04%)
Jan 08, 2018 20.95 20.95 20.85 20.85 4,452 -0.17(-0.81%)
Jan 05, 2018 20.97 21.02 20.92 21.02 3,441 +0.09(+0.44%)
Jan 04, 2018 20.95 20.97 20.93 20.93 3,173 -0.00(-0.01%)
Jan 03, 2018 20.88 20.93 20.88 20.93 2,870 +0.05(+0.23%)
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.