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 (%)
Jul 31, 2018 21.37 21.37 21.37 21.37 236 +0.06(+0.28%)
Jul 30, 2018 21.37 21.42 21.31 21.31 2,394 +0.00(+0.00%)
Jul 27, 2018 21.31 21.31 21.31 21.31 473 -0.02(-0.10%)
Jul 26, 2018 21.30 21.36 21.30 21.33 1,482 +0.00(+0.00%)
Jul 25, 2018 21.34 21.34 21.33 21.33 401 +0.02(+0.10%)
Jul 24, 2018 21.34 21.34 21.31 21.31 473 -0.01(-0.05%)
Jul 23, 2018 21.35 21.35 21.29 21.32 2,756 -0.04(-0.19%)
Jul 20, 2018 21.34 21.36 21.34 21.36 4,356 -0.07(-0.32%)
Jul 19, 2018 21.39 21.46 21.26 21.43 4,136 +0.10(+0.46%)
Jul 18, 2018 21.33 21.33 21.33 21.33 334 +0.00(+0.02%)
Jul 17, 2018 21.36 21.36 21.32 21.33 4,573 +0.03(+0.16%)
Jul 16, 2018 21.28 21.29 21.28 21.29 2,864 -0.03(-0.15%)
Jul 11, 2018 21.33 21.33 21.33 2 +0.06(+0.27%)
Jul 09, 2018 21.27 21.27 21.27 14 -0.16(-0.74%)
Jul 06, 2018 21.25 21.43 21.25 21.43 847 -0.04(-0.20%)
Jul 03, 2018 21.47 21.47 21.47 0 +0.19(+0.90%)
Jul 02, 2018 21.25 21.28 21.25 21.28 1,429 -0.10(-0.46%)
Jun 29, 2018 21.23 21.38 21.23 21.38 947 +0.14(+0.67%)
Jun 28, 2018 21.26 21.28 21.23 21.23 3,579 -0.05(-0.22%)
Jun 27, 2018 21.23 21.29 21.23 21.28 1,543 +0.06(+0.30%)
Jun 26, 2018 21.37 21.20 21.22 7,770 -0.05(-0.24%)
Jun 25, 2018 21.23 21.28 21.23 21.27 1,189 -0.01(-0.04%)
Jun 22, 2018 21.25 21.28 21.25 21.28 674 -0.08(-0.36%)
Jun 21, 2018 21.32 21.35 21.32 21.35 1,872 +0.08(+0.36%)
Jun 20, 2018 21.28 21.28 21.28 21.28 438 +0.03(+0.16%)
Jun 19, 2018 21.40 21.42 21.24 21.24 1,545 -0.01(-0.04%)
Jun 18, 2018 21.26 21.33 21.25 21.25 2,458 +0.06(+0.28%)
Jun 15, 2018 21.19 21.20 21.19 1,538 -0.01(-0.04%)
Jun 14, 2018 21.20 21.20 21.20 21.20 1,124 -0.04(-0.20%)
Jun 13, 2018 21.24 21.24 21.24 21.24 824 +0.06(+0.28%)
Jun 12, 2018 21.25 21.26 21.18 21.18 1,525 +0.01(+0.04%)
Jun 11, 2018 21.18 21.18 21.18 21.18 1,195 -0.08(-0.35%)
Jun 08, 2018 21.21 21.25 21.18 21.25 1,185 +0.15(+0.71%)
Jun 07, 2018 21.11 21.11 21.10 21.10 865 -0.11(-0.53%)
Jun 06, 2018 21.11 21.23 21.10 21.21 2,762 +0.09(+0.42%)
Jun 04, 2018 21.13 21.13 21.13 47 +0.03(+0.12%)
Jun 01, 2018 21.10 21.20 21.10 21.10 779 -0.03(-0.16%)
May 30, 2018 21.13 21.13 21.13 125 -0.01(-0.03%)
May 29, 2018 21.11 21.14 21.11 21.14 1,631 +0.04(+0.19%)
May 25, 2018 21.10 21.10 21.10 0 -0.03(-0.12%)
May 24, 2018 21.13 21.16 21.11 21.13 2,457 +0.04(+0.20%)
May 22, 2018 21.08 21.08 21.08 0 -0.15(-0.73%)
May 21, 2018 21.20 21.24 21.20 21.24 717 +0.11(+0.54%)
May 18, 2018 21.13 21.13 21.07 21.13 3,803 +0.01(+0.07%)
May 16, 2018 21.11 21.11 21.11 0 -0.05(-0.24%)
May 15, 2018 21.05 21.16 21.03 21.16 2,574 +0.13(+0.61%)
May 14, 2018 21.05 21.05 21.03 21.03 1,202 -0.03(-0.12%)
May 11, 2018 21.14 21.14 21.06 21.06 1,092 -0.14(-0.67%)
May 10, 2018 21.20 21.20 21.20 21.20 182 +0.16(+0.77%)
May 09, 2018 21.10 21.10 21.03 21.04 1,717 -0.07(-0.31%)
May 08, 2018 21.10 21.10 21.10 21.10 240 +0.05(+0.21%)
May 07, 2018 21.06 21.06 21.06 21.06 377 -0.04(-0.19%)
May 04, 2018 21.02 21.11 21.00 21.10 8,168 +0.02(+0.08%)
May 03, 2018 21.08 21.15 21.08 21.08 4,207 -0.04(-0.17%)
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.