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%)
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.