Skip to main content

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

Historical Prices

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.