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 (%)
May 31, 2017 20.03 20.09 20.03 20.09 1,158 +0.03(+0.16%)
May 30, 2017 20.03 20.06 19.97 20.06 13,933 +0.03(+0.16%)
May 25, 2017 20.03 20.03 20.03 0 +0.03(+0.16%)
May 24, 2017 20.08 20.08 20.00 20.00 889 +0.00(+0.00%)
May 23, 2017 20.00 20.00 20.00 20.00 1,527 -0.06(-0.28%)
May 22, 2017 20.00 20.06 20.00 20.05 3,812 +0.06(+0.28%)
May 18, 2017 20.00 20.00 20.00 0 -0.05(-0.23%)
May 17, 2017 20.05 20.05 20.03 20.04 707 +0.09(+0.43%)
May 16, 2017 19.97 19.97 19.96 19.96 1,032 -0.02(-0.09%)
May 15, 2017 20.07 20.14 19.97 19.97 2,466 -0.25(-1.23%)
May 12, 2017 19.97 20.22 19.93 20.22 2,120 +0.14(+0.70%)
May 11, 2017 20.12 20.12 20.08 20.08 1,920 -0.16(-0.77%)
May 10, 2017 20.12 20.24 19.94 20.24 2,426 +0.34(+1.73%)
May 09, 2017 19.93 19.93 19.89 19.89 6,748 -0.24(-1.17%)
May 08, 2017 20.15 20.15 20.13 20.13 383 +0.21(+1.03%)
May 04, 2017 19.93 19.93 19.93 0 -0.07(-0.33%)
May 03, 2017 20.07 20.07 19.99 19.99 1,685 -0.07(-0.33%)
May 02, 2017 19.89 20.06 19.89 20.06 3,264 +0.11(+0.57%)
Apr 28, 2017 19.95 19.95 19.95 283 -0.03(-0.17%)
Apr 27, 2017 19.82 19.98 19.82 19.98 7,640 +0.13(+0.63%)
Apr 26, 2017 19.81 19.86 19.81 19.86 11,588 +0.03(+0.14%)
Apr 25, 2017 19.89 19.89 19.81 19.83 4,107 -0.06(-0.30%)
Apr 24, 2017 19.89 19.95 19.89 19.89 3,009 +0.01(+0.06%)
Apr 21, 2017 19.81 19.88 19.77 19.88 3,362 +0.07(+0.34%)
Apr 20, 2017 19.85 19.85 19.81 19.81 3,393 +0.04(+0.20%)
Apr 19, 2017 19.89 19.91 19.77 19.77 10,138 -0.03(-0.15%)
Apr 18, 2017 19.84 19.89 19.75 19.80 4,146 +0.01(+0.07%)
Apr 17, 2017 19.86 19.86 19.78 19.78 3,851 -0.11(-0.55%)
Apr 13, 2017 19.76 19.89 19.72 19.89 7,144 +0.12(+0.63%)
Apr 12, 2017 19.79 19.79 19.77 19.77 9,301 -0.13(-0.63%)
Apr 11, 2017 19.90 19.90 19.90 19.90 128 +0.00(+0.00%)
Apr 10, 2017 19.86 19.91 19.82 19.90 2,571 +0.05(+0.24%)
Apr 07, 2017 19.87 19.89 19.81 19.85 3,466 +0.05(+0.28%)
Apr 06, 2017 19.78 19.90 19.78 19.79 2,176 -0.03(-0.16%)
Apr 05, 2017 19.89 19.95 19.82 19.82 9,563 +0.00(+0.00%)
Apr 03, 2017 19.82 19.82 19.82 0 -0.06(-0.32%)
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%)
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%)
Nov 01, 2016 19.33 19.33 19.32 19.33 1,770 +0.11(+0.55%)
Oct 31, 2016 19.16 19.33 19.16 19.23 6,377 +0.07(+0.38%)
Oct 28, 2016 19.15 19.38 19.15 19.16 3,233 -0.02(-0.13%)
Oct 27, 2016 19.32 19.32 19.15 19.18 5,875 +0.01(+0.05%)
Oct 26, 2016 19.32 19.32 19.12 19.17 16,707 -0.11(-0.59%)
Oct 25, 2016 19.32 19.35 19.28 19.28 2,950 +0.07(+0.36%)
Oct 24, 2016 19.21 19.23 19.17 19.22 2,509 -0.07(-0.35%)
Oct 21, 2016 19.32 19.34 19.17 19.28 3,938 +0.06(+0.34%)
Oct 20, 2016 19.21 19.26 19.15 19.22 5,822 -0.05(-0.26%)
Oct 19, 2016 19.24 19.35 19.09 19.27 17,152 +0.13(+0.68%)
Oct 18, 2016 19.22 19.22 19.06 19.14 8,843 -0.02(-0.12%)
Oct 17, 2016 19.21 19.21 19.16 19.16 1,888 -0.00(-0.02%)
Oct 14, 2016 19.13 19.24 19.13 19.17 3,790 +0.09(+0.46%)
Oct 13, 2016 19.09 19.15 19.06 19.08 25,846 +0.01(+0.08%)
Oct 12, 2016 19.18 19.18 19.06 19.06 12,064 -0.11(-0.55%)
Oct 11, 2016 19.21 19.24 19.17 19.17 8,407 -0.15(-0.78%)
Oct 10, 2016 19.21 19.35 19.17 19.32 4,465 +0.07(+0.38%)
Oct 07, 2016 19.24 19.34 19.11 19.25 31,110 +0.07(+0.36%)
Oct 06, 2016 19.37 19.38 19.17 19.18 36,531 +0.01(+0.04%)
Oct 05, 2016 19.36 19.39 19.12 19.17 21,500 -0.12(-0.63%)
Oct 04, 2016 19.28 19.47 19.11 19.29 49,982 +0.05(+0.27%)
Oct 03, 2016 19.26 19.31 19.12 19.24 12,895 +0.05(+0.28%)
Sep 30, 2016 19.25 19.25 19.09 19.18 24,884 +0.02(+0.08%)
Sep 29, 2016 19.24 19.24 18.91 19.17 50,809 -0.02(-0.12%)
Sep 28, 2016 19.11 19.19 19.11 19.19 37,823 +0.13(+0.67%)
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.