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 4.859 4.904 4.809 4.824 308,555 -0.00(-0.10%)
Apr 27, 2017 4.839 4.879 4.799 4.829 448,508 -0.00(-0.10%)
Apr 26, 2017 4.774 4.874 4.774 4.834 278,960 +0.05(+1.04%)
Apr 25, 2017 4.789 4.829 4.734 4.784 267,470 +0.00(+0.00%)
Apr 24, 2017 4.759 4.784 4.734 4.784 201,532 +0.06(+1.37%)
Apr 21, 2017 4.700 4.744 4.695 4.719 207,171 +0.02(+0.53%)
Apr 20, 2017 4.690 4.804 4.645 4.695 989,977 +0.04(+0.86%)
Apr 19, 2017 4.749 4.806 4.645 4.655 343,066 -0.07(-1.44%)
Apr 18, 2017 4.777 4.802 4.722 4.722 438,527 -0.08(-1.75%)
Apr 17, 2017 4.673 4.814 4.668 4.807 507,745 +0.16(+3.41%)
Apr 13, 2017 4.614 4.698 4.614 4.648 642,888 +0.04(+0.97%)
Apr 12, 2017 4.524 4.643 4.510 4.604 593,788 +0.10(+2.31%)
Apr 11, 2017 4.450 4.505 4.450 4.500 191,882 +0.04(+1.00%)
Apr 10, 2017 4.450 4.465 4.440 4.455 198,003 +0.01(+0.33%)
Apr 07, 2017 4.470 4.470 4.421 4.440 176,379 -0.04(-0.88%)
Apr 06, 2017 4.425 4.480 4.411 4.480 185,270 +0.07(+1.57%)
Apr 05, 2017 4.455 4.480 4.406 4.411 173,799 -0.03(-0.78%)
Apr 04, 2017 4.480 4.485 4.435 4.445 182,670 -0.03(-0.77%)
Apr 03, 2017 4.500 4.515 4.470 4.480 157,747 -0.01(-0.22%)
Mar 31, 2017 4.500 4.500 4.440 4.490 384,428 +0.01(+0.22%)
Mar 30, 2017 4.406 4.490 4.391 4.480 267,735 +0.08(+1.80%)
Mar 29, 2017 4.356 4.406 4.331 4.401 165,670 +0.04(+1.02%)
Mar 28, 2017 4.322 4.405 4.322 4.356 191,449 +0.02(+0.57%)
Mar 27, 2017 4.346 4.383 4.287 4.331 368,211 -0.03(-0.68%)
Mar 24, 2017 4.356 4.401 4.351 4.361 129,053 +0.01(+0.34%)
Mar 23, 2017 4.331 4.433 4.317 4.346 156,663 +0.00(+0.11%)
Mar 22, 2017 4.371 4.406 4.322 4.341 231,494 -0.03(-0.79%)
Mar 21, 2017 4.450 4.460 4.361 4.376 271,873 -0.05(-1.23%)
Mar 20, 2017 4.460 4.475 4.430 4.430 162,388 -0.04(-0.97%)
Mar 17, 2017 4.439 4.484 4.400 4.474 302,240 +0.05(+1.22%)
Mar 16, 2017 4.420 4.474 4.400 4.420 376,516 +0.02(+0.56%)
Mar 15, 2017 4.336 4.420 4.316 4.395 311,215 +0.06(+1.48%)
Mar 14, 2017 4.307 4.341 4.277 4.331 245,692 +0.02(+0.46%)
Mar 13, 2017 4.287 4.331 4.272 4.311 285,506 +0.04(+0.92%)
Mar 10, 2017 4.184 4.287 4.184 4.272 264,713 +0.09(+2.12%)
Mar 09, 2017 4.238 4.243 4.154 4.184 522,281 -0.06(-1.39%)
Mar 08, 2017 4.361 4.400 4.198 4.243 1,010,722 -0.15(-3.36%)
Mar 07, 2017 4.493 4.498 4.292 4.390 911,480 -0.12(-2.72%)
Mar 06, 2017 4.518 4.538 4.493 4.513 173,612 -0.01(-0.22%)
Mar 03, 2017 4.488 4.538 4.488 4.523 199,886 +0.03(+0.77%)
Mar 02, 2017 4.498 4.523 4.484 4.488 270,974 -0.01(-0.33%)
Mar 01, 2017 4.543 4.543 4.498 4.503 225,677 -0.01(-0.22%)
Feb 28, 2017 4.523 4.528 4.474 4.513 365,340 -0.02(-0.43%)
Feb 27, 2017 4.513 4.557 4.513 4.533 281,582 +0.02(+0.44%)
Feb 24, 2017 4.523 4.523 4.474 4.513 260,330 -0.02(-0.43%)
Feb 23, 2017 4.503 4.567 4.503 4.533 349,515 +0.04(+0.88%)
Feb 22, 2017 4.484 4.518 4.459 4.493 235,107 +0.00(+0.11%)
Feb 21, 2017 4.493 4.508 4.474 4.488 226,000 +0.01(+0.22%)
Feb 17, 2017 4.479 4.479 4.479 0 -0.05(-1.09%)
Feb 16, 2017 4.533 4.533 4.498 4.528 323,655 +0.00(+0.00%)
Feb 15, 2017 4.503 4.533 4.479 4.528 204,980 +0.03(+0.60%)
Feb 14, 2017 4.513 4.562 4.479 4.501 306,905 +0.01(+0.19%)
Feb 13, 2017 4.541 4.570 4.478 4.492 473,849 -0.04(-0.86%)
Feb 10, 2017 4.517 4.531 4.478 4.531 291,127 +0.02(+0.54%)
Feb 09, 2017 4.492 4.541 4.468 4.507 430,928 +0.01(+0.33%)
Feb 08, 2017 4.458 4.492 4.419 4.492 229,359 +0.04(+0.99%)
Feb 07, 2017 4.394 4.468 4.351 4.448 602,716 +0.05(+1.22%)
Feb 06, 2017 4.355 4.394 4.321 4.394 295,622 +0.07(+1.58%)
Feb 03, 2017 4.307 4.338 4.304 4.326 215,451 +0.01(+0.34%)
Feb 02, 2017 4.380 4.385 4.307 4.311 168,525 -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.