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 (%)
May 31, 2017 4.666 4.692 4.646 4.651 495,106 -0.03(-0.54%)
May 30, 2017 4.677 4.692 4.671 4.677 397,883 +0.00(+0.00%)
May 26, 2017 4.621 4.677 4.621 4.677 509,848 +0.03(+0.65%)
May 25, 2017 4.621 4.651 4.581 4.646 425,527 +0.06(+1.32%)
May 24, 2017 4.606 4.641 4.565 4.586 436,168 -0.01(-0.22%)
May 23, 2017 4.621 4.636 4.586 4.596 354,528 +0.00(+0.00%)
May 22, 2017 4.656 4.656 4.591 4.596 367,510 -0.01(-0.22%)
May 19, 2017 4.631 4.641 4.581 4.606 466,585 +0.01(+0.11%)
May 18, 2017 4.616 4.636 4.581 4.601 261,794 +0.01(+0.11%)
May 17, 2017 4.550 4.621 4.550 4.596 383,596 +0.02(+0.49%)
May 16, 2017 4.634 4.654 4.533 4.573 950,096 -0.04(-0.87%)
May 15, 2017 4.644 4.664 4.604 4.614 639,319 +0.00(+0.00%)
May 12, 2017 4.604 4.634 4.589 4.614 380,596 +0.04(+0.77%)
May 11, 2017 4.548 4.594 4.538 4.579 538,750 +0.04(+0.88%)
May 10, 2017 4.563 4.587 4.528 4.538 1,241,403 -0.02(-0.44%)
May 09, 2017 4.604 4.664 4.553 4.558 1,865,916 -0.28(-5.80%)
May 08, 2017 4.874 4.879 4.814 4.839 254,928 -0.04(-0.72%)
May 05, 2017 4.779 4.884 4.764 4.874 795,756 +0.12(+2.53%)
May 04, 2017 4.859 4.859 4.725 4.754 327,579 -0.08(-1.56%)
May 03, 2017 4.864 4.879 4.804 4.829 317,692 -0.06(-1.23%)
May 02, 2017 4.889 4.909 4.839 4.889 224,635 +0.01(+0.21%)
May 01, 2017 4.884 4.913 4.854 4.879 301,019 +0.03(+0.52%)
Apr 28, 2017 4.889 4.935 4.839 4.854 306,637 -0.01(-0.10%)
Apr 27, 2017 4.869 4.910 4.829 4.859 445,720 -0.01(-0.10%)
Apr 26, 2017 4.804 4.904 4.804 4.864 277,226 +0.05(+1.04%)
Apr 25, 2017 4.819 4.859 4.764 4.814 265,808 +0.00(+0.00%)
Apr 24, 2017 4.789 4.814 4.764 4.814 200,279 +0.07(+1.37%)
Apr 21, 2017 4.729 4.774 4.724 4.749 205,883 +0.03(+0.53%)
Apr 20, 2017 4.719 4.834 4.674 4.724 983,822 +0.04(+0.86%)
Apr 19, 2017 4.779 4.836 4.674 4.684 340,933 -0.07(-1.44%)
Apr 18, 2017 4.807 4.832 4.752 4.752 435,801 -0.08(-1.75%)
Apr 17, 2017 4.702 4.844 4.697 4.837 504,588 +0.16(+3.41%)
Apr 13, 2017 4.642 4.727 4.642 4.677 638,891 +0.04(+0.97%)
Apr 12, 2017 4.553 4.672 4.538 4.632 590,097 +0.10(+2.31%)
Apr 11, 2017 4.478 4.533 4.478 4.528 190,689 +0.04(+1.00%)
Apr 10, 2017 4.478 4.493 4.468 4.483 196,772 +0.01(+0.33%)
Apr 07, 2017 4.498 4.498 4.448 4.468 175,282 -0.04(-0.88%)
Apr 06, 2017 4.453 4.508 4.438 4.508 184,118 +0.07(+1.57%)
Apr 05, 2017 4.483 4.508 4.433 4.438 172,719 -0.03(-0.78%)
Apr 04, 2017 4.508 4.513 4.463 4.473 181,534 -0.03(-0.77%)
Apr 03, 2017 4.528 4.543 4.498 4.508 156,767 -0.01(-0.22%)
Mar 31, 2017 4.528 4.528 4.468 4.518 382,038 +0.01(+0.22%)
Mar 30, 2017 4.433 4.518 4.418 4.508 266,071 +0.08(+1.80%)
Mar 29, 2017 4.383 4.433 4.359 4.428 164,640 +0.04(+1.02%)
Mar 28, 2017 4.349 4.433 4.349 4.383 190,259 +0.02(+0.57%)
Mar 27, 2017 4.373 4.411 4.314 4.359 365,921 -0.03(-0.68%)
Mar 24, 2017 4.383 4.428 4.378 4.388 128,251 +0.01(+0.34%)
Mar 23, 2017 4.359 4.461 4.344 4.373 155,689 +0.00(+0.11%)
Mar 22, 2017 4.398 4.433 4.349 4.368 230,055 -0.03(-0.79%)
Mar 21, 2017 4.478 4.488 4.388 4.403 270,182 -0.05(-1.23%)
Mar 20, 2017 4.488 4.503 4.458 4.458 161,378 -0.04(-0.97%)
Mar 17, 2017 4.467 4.512 4.428 4.502 300,361 +0.05(+1.22%)
Mar 16, 2017 4.447 4.502 4.428 4.447 374,175 +0.02(+0.56%)
Mar 15, 2017 4.363 4.447 4.343 4.423 309,280 +0.06(+1.48%)
Mar 14, 2017 4.334 4.368 4.304 4.358 244,165 +0.02(+0.46%)
Mar 13, 2017 4.314 4.358 4.299 4.338 283,731 +0.04(+0.92%)
Mar 10, 2017 4.210 4.314 4.210 4.299 263,067 +0.09(+2.12%)
Mar 09, 2017 4.264 4.269 4.180 4.210 519,034 -0.06(-1.39%)
Mar 08, 2017 4.388 4.428 4.225 4.269 1,004,438 -0.15(-3.36%)
Mar 07, 2017 4.521 4.526 4.319 4.418 905,813 -0.12(-2.72%)
Mar 06, 2017 4.546 4.566 4.521 4.541 172,533 -0.01(-0.22%)
Mar 03, 2017 4.517 4.566 4.517 4.551 198,644 +0.03(+0.77%)
Mar 02, 2017 4.526 4.551 4.512 4.517 269,290 -0.01(-0.33%)
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.