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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 4.915 4.960 4.864 4.879 305,066 -0.01(-0.10%)
Apr 27, 2017 4.894 4.935 4.854 4.884 443,436 -0.01(-0.10%)
Apr 26, 2017 4.829 4.930 4.829 4.889 275,806 +0.05(+1.04%)
Apr 25, 2017 4.844 4.884 4.789 4.839 264,446 +0.00(+0.00%)
Apr 24, 2017 4.814 4.839 4.789 4.839 199,253 +0.07(+1.37%)
Apr 21, 2017 4.753 4.799 4.748 4.773 204,828 +0.03(+0.53%)
Apr 20, 2017 4.743 4.859 4.698 4.748 978,783 +0.04(+0.86%)
Apr 19, 2017 4.804 4.861 4.698 4.708 339,187 -0.07(-1.44%)
Apr 18, 2017 4.832 4.857 4.776 4.776 433,569 -0.09(-1.75%)
Apr 17, 2017 4.726 4.869 4.721 4.862 502,004 +0.16(+3.41%)
Apr 13, 2017 4.666 4.751 4.666 4.701 635,618 +0.05(+0.97%)
Apr 12, 2017 4.576 4.696 4.561 4.656 587,074 +0.11(+2.31%)
Apr 11, 2017 4.501 4.556 4.501 4.551 189,712 +0.05(+1.00%)
Apr 10, 2017 4.501 4.516 4.491 4.506 195,764 +0.02(+0.33%)
Apr 07, 2017 4.521 4.521 4.471 4.491 174,385 -0.04(-0.88%)
Apr 06, 2017 4.476 4.531 4.461 4.531 183,175 +0.07(+1.57%)
Apr 05, 2017 4.506 4.531 4.456 4.461 171,834 -0.04(-0.78%)
Apr 04, 2017 4.531 4.536 4.486 4.496 180,604 -0.04(-0.77%)
Apr 03, 2017 4.551 4.566 4.521 4.531 155,964 -0.01(-0.22%)
Mar 31, 2017 4.551 4.551 4.491 4.541 380,081 +0.01(+0.22%)
Mar 30, 2017 4.456 4.541 4.441 4.531 264,708 +0.08(+1.80%)
Mar 29, 2017 4.406 4.456 4.381 4.451 163,797 +0.05(+1.02%)
Mar 28, 2017 4.371 4.456 4.371 4.406 189,284 +0.03(+0.57%)
Mar 27, 2017 4.396 4.434 4.336 4.381 364,047 -0.03(-0.68%)
Mar 24, 2017 4.406 4.451 4.401 4.411 127,594 +0.02(+0.34%)
Mar 23, 2017 4.381 4.484 4.366 4.396 154,891 +0.00(+0.11%)
Mar 22, 2017 4.421 4.456 4.371 4.391 228,877 -0.04(-0.79%)
Mar 21, 2017 4.501 4.511 4.411 4.426 268,798 -0.06(-1.23%)
Mar 20, 2017 4.511 4.526 4.481 4.481 160,551 -0.04(-0.97%)
Mar 17, 2017 4.490 4.535 4.450 4.525 298,823 +0.05(+1.22%)
Mar 16, 2017 4.470 4.525 4.450 4.470 372,258 +0.02(+0.56%)
Mar 15, 2017 4.386 4.470 4.366 4.445 307,696 +0.06(+1.48%)
Mar 14, 2017 4.356 4.391 4.326 4.381 242,914 +0.02(+0.46%)
Mar 13, 2017 4.336 4.381 4.321 4.361 282,277 +0.04(+0.92%)
Mar 10, 2017 4.232 4.336 4.232 4.321 261,720 +0.09(+2.12%)
Mar 09, 2017 4.286 4.291 4.202 4.232 516,375 -0.06(-1.39%)
Mar 08, 2017 4.411 4.450 4.246 4.291 999,292 -0.15(-3.36%)
Mar 07, 2017 4.545 4.550 4.341 4.440 901,173 -0.12(-2.72%)
Mar 06, 2017 4.570 4.590 4.545 4.565 171,649 -0.01(-0.22%)
Mar 03, 2017 4.540 4.590 4.540 4.575 197,626 +0.03(+0.77%)
Mar 02, 2017 4.550 4.575 4.535 4.540 267,910 -0.01(-0.33%)
Mar 01, 2017 4.595 4.595 4.550 4.555 223,125 -0.01(-0.22%)
Feb 28, 2017 4.575 4.580 4.525 4.565 361,209 -0.02(-0.43%)
Feb 27, 2017 4.565 4.609 4.565 4.585 278,398 +0.02(+0.44%)
Feb 24, 2017 4.575 4.575 4.525 4.565 257,386 -0.02(-0.43%)
Feb 23, 2017 4.555 4.619 4.555 4.585 345,563 +0.04(+0.88%)
Feb 22, 2017 4.535 4.570 4.510 4.545 232,448 +0.00(+0.11%)
Feb 21, 2017 4.545 4.560 4.525 4.540 223,445 +0.01(+0.22%)
Feb 17, 2017 4.530 4.530 4.530 0 -0.05(-1.09%)
Feb 16, 2017 4.585 4.585 4.550 4.580 319,996 +0.00(+0.00%)
Feb 15, 2017 4.555 4.585 4.530 4.580 202,662 +0.03(+0.60%)
Feb 14, 2017 4.565 4.614 4.530 4.552 303,434 +0.01(+0.19%)
Feb 13, 2017 4.593 4.623 4.529 4.544 468,490 -0.04(-0.86%)
Feb 10, 2017 4.568 4.583 4.529 4.583 287,835 +0.02(+0.54%)
Feb 09, 2017 4.544 4.593 4.519 4.558 426,056 +0.01(+0.33%)
Feb 08, 2017 4.509 4.544 4.469 4.544 226,765 +0.04(+0.99%)
Feb 07, 2017 4.445 4.519 4.400 4.499 595,900 +0.05(+1.22%)
Feb 06, 2017 4.405 4.445 4.371 4.445 292,279 +0.07(+1.58%)
Feb 03, 2017 4.356 4.388 4.353 4.376 213,014 +0.01(+0.34%)
Feb 02, 2017 4.430 4.435 4.356 4.361 166,619 -0.05(-1.12%)
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.