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 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%)
May 02, 2018 21.08 21.12 21.07 21.12 675 +0.12(+0.57%)
Apr 30, 2018 21.00 21.00 21.00 9 -0.09(-0.41%)
Apr 27, 2018 21.02 21.09 20.96 21.09 4,071 +0.12(+0.56%)
Apr 25, 2018 20.97 20.97 20.97 16 +0.01(+0.04%)
Apr 24, 2018 21.03 21.07 20.95 20.96 6,690 -0.06(-0.28%)
Apr 23, 2018 21.02 21.13 21.02 21.02 5,054 +0.00(+0.00%)
Apr 19, 2018 21.02 21.02 21.02 0 -0.12(-0.59%)
Apr 18, 2018 21.03 21.14 21.01 21.14 6,611 +0.14(+0.65%)
Apr 17, 2018 20.93 21.03 20.93 21.00 1,816 +0.06(+0.28%)
Apr 16, 2018 20.99 20.99 20.95 20.95 1,153 -0.09(-0.43%)
Apr 13, 2018 21.03 21.03 21.03 21.03 530 +0.10(+0.50%)
Apr 12, 2018 20.95 21.00 20.92 20.93 2,514 -0.05(-0.22%)
Apr 10, 2018 20.98 20.98 20.98 96 -0.06(-0.28%)
Apr 06, 2018 21.03 21.03 21.03 101 -0.05(-0.23%)
Apr 05, 2018 21.02 21.12 21.02 21.08 1,811 +0.09(+0.43%)
Apr 04, 2018 20.91 20.99 20.91 20.99 1,450 +0.08(+0.40%)
Apr 03, 2018 20.93 20.93 20.91 20.91 1,083 -0.02(-0.10%)
Apr 02, 2018 20.98 20.99 20.91 20.93 4,966 -0.05(-0.26%)
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%)
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.