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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 4.010 4.010 3.894 3.942 218,831 +0.00(+0.00%)
Nov 29, 2016 3.850 3.944 3.850 3.942 222,319 +0.08(+2.00%)
Nov 28, 2016 3.908 3.937 3.850 3.865 382,139 -0.07(-1.84%)
Nov 25, 2016 3.923 3.942 3.879 3.937 263,563 +0.03(+0.74%)
Nov 23, 2016 3.908 3.908 3.908 0 -0.01(-0.25%)
Nov 22, 2016 3.961 3.976 3.884 3.918 359,863 -0.02(-0.61%)
Nov 21, 2016 3.961 3.981 3.903 3.942 229,831 -0.01(-0.25%)
Nov 18, 2016 3.990 3.990 3.874 3.952 431,022 +0.00(+0.12%)
Nov 17, 2016 3.932 3.947 3.913 3.947 231,679 +0.02(+0.62%)
Nov 16, 2016 3.879 3.961 3.879 3.923 303,125 +0.02(+0.62%)
Nov 15, 2016 3.947 3.952 3.855 3.898 365,783 -0.00(-0.09%)
Nov 14, 2016 3.868 3.919 3.854 3.902 438,866 +0.08(+2.01%)
Nov 11, 2016 3.777 3.840 3.777 3.825 266,205 +0.03(+0.89%)
Nov 10, 2016 3.739 3.820 3.739 3.792 396,061 +0.07(+1.94%)
Nov 09, 2016 3.623 3.758 3.604 3.719 606,362 +0.07(+1.84%)
Nov 08, 2016 3.700 3.700 3.623 3.652 420,957 -0.01(-0.26%)
Nov 07, 2016 3.691 3.729 3.628 3.662 456,745 +0.02(+0.53%)
Nov 04, 2016 3.633 3.740 3.614 3.643 461,317 +0.03(+0.93%)
Nov 03, 2016 3.969 3.974 3.441 3.609 1,565,208 -0.43(-10.60%)
Nov 02, 2016 4.099 4.118 4.022 4.037 300,419 -0.06(-1.52%)
Nov 01, 2016 4.099 4.152 4.085 4.099 238,087 +0.00(+0.00%)
Oct 31, 2016 4.205 4.225 4.090 4.099 303,029 -0.08(-1.84%)
Oct 28, 2016 4.152 4.181 4.114 4.176 196,741 +0.04(+0.93%)
Oct 27, 2016 4.133 4.171 4.128 4.138 149,063 +0.01(+0.23%)
Oct 26, 2016 4.224 4.224 4.128 4.128 353,768 -0.11(-2.61%)
Oct 25, 2016 4.229 4.248 4.176 4.238 138,061 +0.00(+0.00%)
Oct 24, 2016 4.181 4.253 4.166 4.238 190,704 +0.06(+1.50%)
Oct 21, 2016 4.229 4.229 4.142 4.176 176,542 -0.05(-1.14%)
Oct 20, 2016 4.210 4.224 4.181 4.224 116,663 +0.03(+0.69%)
Oct 19, 2016 4.162 4.223 4.162 4.195 186,765 +0.01(+0.14%)
Oct 18, 2016 4.127 4.232 4.127 4.189 289,261 +0.08(+1.86%)
Oct 17, 2016 4.270 4.289 4.075 4.113 961,964 -0.18(-4.12%)
Oct 14, 2016 4.342 4.366 4.270 4.289 220,894 -0.05(-1.21%)
Oct 13, 2016 4.294 4.342 4.270 4.342 224,086 +0.02(+0.55%)
Oct 12, 2016 4.270 4.323 4.261 4.318 166,574 +0.07(+1.57%)
Oct 11, 2016 4.280 4.304 4.246 4.251 220,515 -0.05(-1.22%)
Oct 10, 2016 4.285 4.318 4.275 4.304 208,336 +0.03(+0.78%)
Oct 07, 2016 4.285 4.294 4.268 4.270 194,096 -0.01(-0.22%)
Oct 06, 2016 4.285 4.294 4.266 4.280 219,068 +0.00(+0.11%)
Oct 05, 2016 4.280 4.294 4.266 4.275 287,666 +0.00(+0.11%)
Oct 04, 2016 4.270 4.289 4.246 4.270 345,559 +0.02(+0.45%)
Oct 03, 2016 4.256 4.285 4.242 4.251 197,131 +0.01(+0.22%)
Sep 30, 2016 4.227 4.289 4.215 4.242 336,032 +0.02(+0.45%)
Sep 29, 2016 4.227 4.242 4.175 4.223 201,803 -0.00(-0.11%)
Sep 28, 2016 4.204 4.232 4.161 4.227 217,165 +0.04(+1.03%)
Sep 27, 2016 4.213 4.237 4.161 4.184 387,049 -0.01(-0.34%)
Sep 26, 2016 4.242 4.266 4.199 4.199 192,076 -0.04(-1.01%)
Sep 23, 2016 4.261 4.289 4.232 4.242 205,502 -0.00(-0.11%)
Sep 22, 2016 4.242 4.280 4.232 4.246 222,250 +0.00(+0.11%)
Sep 21, 2016 4.246 4.266 4.199 4.242 243,217 +0.00(+0.00%)
Sep 20, 2016 4.223 4.289 4.199 4.242 572,825 +0.02(+0.57%)
Sep 19, 2016 4.189 4.246 4.180 4.218 288,961 +0.06(+1.52%)
Sep 16, 2016 4.169 4.188 4.121 4.155 213,555 -0.01(-0.34%)
Sep 15, 2016 4.126 4.197 4.106 4.169 365,469 +0.06(+1.50%)
Sep 14, 2016 4.084 4.131 4.027 4.107 272,955 +0.04(+0.93%)
Sep 13, 2016 4.079 4.112 4.046 4.069 327,216 -0.04(-1.04%)
Sep 12, 2016 4.112 4.131 3.923 4.112 1,043,434 -0.04(-1.03%)
Sep 09, 2016 4.245 4.245 4.126 4.155 402,798 -0.08(-1.79%)
Sep 08, 2016 4.240 4.249 4.150 4.230 479,137 +0.02(+0.56%)
Sep 07, 2016 4.339 4.358 4.003 4.207 1,814,504 -0.14(-3.27%)
Sep 06, 2016 4.363 4.363 4.320 4.349 355,554 +0.00(+0.00%)
Sep 02, 2016 4.339 4.349 4.349 4.349 246,763 +0.00(+0.00%)
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.