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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Apr 28, 2017 4.862 4.906 4.812 4.827 308,398 -0.00(-0.10%)
Apr 27, 2017 4.842 4.881 4.802 4.832 448,279 -0.00(-0.10%)
Apr 26, 2017 4.777 4.876 4.777 4.837 278,818 +0.05(+1.04%)
Apr 25, 2017 4.792 4.832 4.737 4.787 267,334 +0.00(+0.00%)
Apr 24, 2017 4.762 4.787 4.737 4.787 201,429 +0.06(+1.37%)
Apr 21, 2017 4.702 4.747 4.697 4.722 207,065 +0.02(+0.53%)
Apr 20, 2017 4.692 4.807 4.647 4.697 989,472 +0.04(+0.86%)
Apr 19, 2017 4.752 4.809 4.647 4.657 342,891 -0.07(-1.44%)
Apr 18, 2017 4.779 4.804 4.725 4.725 438,304 -0.08(-1.75%)
Apr 17, 2017 4.675 4.816 4.670 4.809 507,486 +0.16(+3.41%)
Apr 13, 2017 4.616 4.700 4.616 4.651 642,560 +0.04(+0.97%)
Apr 12, 2017 4.527 4.646 4.512 4.606 593,486 +0.10(+2.31%)
Apr 11, 2017 4.452 4.507 4.452 4.502 191,784 +0.04(+1.00%)
Apr 10, 2017 4.452 4.467 4.443 4.457 197,902 +0.01(+0.33%)
Apr 07, 2017 4.472 4.472 4.423 4.443 176,289 -0.04(-0.88%)
Apr 06, 2017 4.428 4.482 4.413 4.482 185,175 +0.07(+1.57%)
Apr 05, 2017 4.457 4.482 4.408 4.413 173,711 -0.03(-0.78%)
Apr 04, 2017 4.482 4.487 4.438 4.448 182,577 -0.03(-0.77%)
Apr 03, 2017 4.502 4.517 4.472 4.482 157,667 -0.01(-0.22%)
Mar 31, 2017 4.502 4.502 4.443 4.492 384,232 +0.01(+0.22%)
Mar 30, 2017 4.408 4.492 4.393 4.482 267,599 +0.08(+1.80%)
Mar 29, 2017 4.358 4.408 4.334 4.403 165,586 +0.04(+1.02%)
Mar 28, 2017 4.324 4.407 4.324 4.358 191,352 +0.02(+0.57%)
Mar 27, 2017 4.348 4.386 4.289 4.334 368,023 -0.03(-0.68%)
Mar 24, 2017 4.358 4.403 4.353 4.363 128,988 +0.01(+0.34%)
Mar 23, 2017 4.334 4.436 4.319 4.348 156,583 +0.00(+0.11%)
Mar 22, 2017 4.373 4.408 4.324 4.344 231,376 -0.03(-0.79%)
Mar 21, 2017 4.452 4.462 4.363 4.378 271,734 -0.05(-1.23%)
Mar 20, 2017 4.462 4.477 4.433 4.433 162,305 -0.04(-0.97%)
Mar 17, 2017 4.442 4.486 4.402 4.476 302,086 +0.05(+1.22%)
Mar 16, 2017 4.422 4.476 4.402 4.422 376,324 +0.02(+0.56%)
Mar 15, 2017 4.338 4.422 4.319 4.397 311,056 +0.06(+1.48%)
Mar 14, 2017 4.309 4.343 4.279 4.333 245,567 +0.02(+0.46%)
Mar 13, 2017 4.289 4.333 4.274 4.314 285,360 +0.04(+0.92%)
Mar 10, 2017 4.186 4.289 4.186 4.274 264,578 +0.09(+2.12%)
Mar 09, 2017 4.240 4.245 4.156 4.186 522,015 -0.06(-1.39%)
Mar 08, 2017 4.363 4.402 4.201 4.245 1,010,206 -0.15(-3.36%)
Mar 07, 2017 4.496 4.501 4.294 4.392 911,015 -0.12(-2.72%)
Mar 06, 2017 4.520 4.540 4.496 4.515 173,523 -0.01(-0.22%)
Mar 03, 2017 4.491 4.540 4.491 4.525 199,785 +0.03(+0.77%)
Mar 02, 2017 4.501 4.525 4.486 4.491 270,836 -0.01(-0.33%)
Mar 01, 2017 4.545 4.545 4.501 4.506 225,562 -0.01(-0.22%)
Feb 28, 2017 4.525 4.530 4.476 4.515 365,154 -0.02(-0.43%)
Feb 27, 2017 4.515 4.560 4.515 4.535 281,438 +0.02(+0.44%)
Feb 24, 2017 4.525 4.525 4.476 4.515 260,197 -0.02(-0.43%)
Feb 23, 2017 4.506 4.569 4.505 4.535 349,337 +0.04(+0.88%)
Feb 22, 2017 4.486 4.520 4.461 4.496 234,987 +0.00(+0.11%)
Feb 21, 2017 4.496 4.510 4.476 4.491 225,885 +0.01(+0.22%)
Feb 17, 2017 4.481 4.481 4.481 0 -0.05(-1.09%)
Feb 16, 2017 4.535 4.535 4.501 4.530 323,490 +0.00(+0.00%)
Feb 15, 2017 4.506 4.535 4.481 4.530 204,875 +0.03(+0.60%)
Feb 14, 2017 4.515 4.565 4.481 4.503 306,748 +0.01(+0.19%)
Feb 13, 2017 4.543 4.573 4.480 4.494 473,607 -0.04(-0.86%)
Feb 10, 2017 4.519 4.534 4.480 4.534 290,978 +0.02(+0.54%)
Feb 09, 2017 4.494 4.543 4.470 4.509 430,709 +0.01(+0.33%)
Feb 08, 2017 4.460 4.494 4.421 4.494 229,242 +0.04(+0.99%)
Feb 07, 2017 4.397 4.470 4.353 4.450 602,409 +0.05(+1.22%)
Feb 06, 2017 4.358 4.397 4.323 4.397 295,472 +0.07(+1.58%)
Feb 03, 2017 4.309 4.340 4.306 4.328 215,341 +0.01(+0.34%)
Feb 02, 2017 4.382 4.387 4.309 4.314 168,439 -0.05(-1.12%)
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.