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

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 4.559 4.584 4.539 4.544 506,785 -0.02(-0.54%)
May 30, 2017 4.569 4.584 4.564 4.569 407,268 +0.00(+0.00%)
May 26, 2017 4.514 4.569 4.514 4.569 521,874 +0.03(+0.65%)
May 25, 2017 4.514 4.544 4.475 4.539 435,564 +0.06(+1.32%)
May 24, 2017 4.500 4.534 4.460 4.480 446,456 -0.01(-0.22%)
May 23, 2017 4.514 4.529 4.480 4.490 362,891 +0.00(+0.00%)
May 22, 2017 4.549 4.549 4.485 4.490 376,179 -0.01(-0.22%)
May 19, 2017 4.524 4.534 4.475 4.500 477,590 +0.00(+0.11%)
May 18, 2017 4.510 4.529 4.475 4.495 267,969 +0.00(+0.11%)
May 17, 2017 4.445 4.514 4.445 4.490 392,644 +0.02(+0.49%)
May 16, 2017 4.527 4.546 4.429 4.468 972,507 -0.04(-0.87%)
May 15, 2017 4.537 4.556 4.497 4.507 654,399 +0.00(+0.00%)
May 12, 2017 4.497 4.527 4.483 4.507 389,574 +0.03(+0.77%)
May 11, 2017 4.444 4.488 4.434 4.473 551,459 +0.04(+0.88%)
May 10, 2017 4.458 4.481 4.424 4.434 1,270,685 -0.02(-0.44%)
May 09, 2017 4.497 4.556 4.448 4.453 1,909,929 -0.27(-5.80%)
May 08, 2017 4.762 4.767 4.703 4.728 260,941 -0.03(-0.72%)
May 05, 2017 4.669 4.772 4.654 4.762 814,527 +0.12(+2.53%)
May 04, 2017 4.747 4.747 4.616 4.644 335,306 -0.07(-1.56%)
May 03, 2017 4.752 4.767 4.693 4.718 325,186 -0.06(-1.23%)
May 02, 2017 4.777 4.796 4.728 4.777 229,934 +0.01(+0.21%)
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.