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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 4.876 4.927 4.861 4.902 650,205 +0.06(+1.15%)
Jul 28, 2017 4.810 4.866 4.790 4.846 730,685 +0.03(+0.63%)
Jul 27, 2017 4.805 4.826 4.785 4.816 189,944 +0.02(+0.32%)
Jul 26, 2017 4.816 4.831 4.810 4.800 180,647 -0.04(-0.73%)
Jul 25, 2017 4.816 4.836 4.790 4.836 208,012 +0.02(+0.32%)
Jul 24, 2017 4.810 4.836 4.780 4.821 171,870 +0.02(+0.32%)
Jul 21, 2017 4.800 4.831 4.780 4.805 265,848 +0.02(+0.32%)
Jul 20, 2017 4.836 4.836 4.790 4.790 191,155 -0.04(-0.84%)
Jul 19, 2017 4.810 4.831 4.785 4.831 198,794 +0.04(+0.89%)
Jul 18, 2017 4.743 4.798 4.738 4.788 243,232 +0.04(+0.74%)
Jul 17, 2017 4.748 4.778 4.733 4.753 246,046 +0.01(+0.11%)
Jul 14, 2017 4.733 4.753 4.723 4.748 250,406 +0.03(+0.53%)
Jul 13, 2017 4.683 4.743 4.683 4.723 280,985 +0.02(+0.43%)
Jul 12, 2017 4.748 4.768 4.693 4.703 287,089 -0.04(-0.85%)
Jul 11, 2017 4.743 4.748 4.683 4.743 225,080 -0.01(-0.11%)
Jul 10, 2017 4.728 4.758 4.683 4.748 220,139 +0.00(+0.00%)
Jul 07, 2017 4.703 4.753 4.652 4.748 165,858 +0.04(+0.85%)
Jul 06, 2017 4.728 4.743 4.688 4.708 242,101 -0.02(-0.32%)
Jul 05, 2017 4.748 4.758 4.701 4.723 225,227 -0.03(-0.53%)
Jul 03, 2017 4.753 4.778 4.723 4.748 161,043 +0.02(+0.43%)
Jun 30, 2017 4.698 4.753 4.652 4.728 230,792 +0.03(+0.64%)
Jun 29, 2017 4.667 4.708 4.632 4.698 252,488 +0.03(+0.54%)
Jun 28, 2017 4.693 4.723 4.652 4.672 232,470 -0.01(-0.11%)
Jun 27, 2017 4.728 4.763 4.678 4.678 308,627 -0.05(-0.96%)
Jun 26, 2017 4.713 4.758 4.698 4.723 225,058 +0.00(+0.00%)
Jun 23, 2017 4.758 4.672 4.723 259,928 +0.02(+0.32%)
Jun 22, 2017 4.703 4.728 4.667 4.708 261,502 +0.02(+0.43%)
Jun 21, 2017 4.678 4.703 4.636 4.688 334,675 +0.01(+0.22%)
Jun 20, 2017 4.683 4.738 4.678 4.678 282,355 -0.03(-0.53%)
Jun 19, 2017 4.748 4.768 4.698 4.703 328,204 -0.02(-0.38%)
Jun 16, 2017 4.691 4.756 4.656 4.721 594,526 +0.03(+0.64%)
Jun 15, 2017 4.666 4.692 4.621 4.691 383,029 +0.02(+0.54%)
Jun 14, 2017 4.626 4.691 4.611 4.666 602,720 +0.06(+1.30%)
Jun 13, 2017 4.571 4.610 4.551 4.606 289,271 +0.01(+0.33%)
Jun 12, 2017 4.546 4.616 4.531 4.591 339,532 +0.02(+0.55%)
Jun 09, 2017 4.621 4.628 4.551 4.566 454,311 -0.06(-1.30%)
Jun 08, 2017 4.621 4.641 4.601 4.626 334,463 +0.01(+0.22%)
Jun 07, 2017 4.621 4.641 4.601 4.616 252,410 +0.00(+0.00%)
Jun 06, 2017 4.641 4.641 4.611 4.616 234,522 -0.01(-0.32%)
Jun 05, 2017 4.621 4.646 4.621 4.631 257,660 -0.00(-0.11%)
Jun 02, 2017 4.646 4.646 4.601 4.636 287,413 +0.01(+0.22%)
Jun 01, 2017 4.591 4.636 4.551 4.626 361,850 +0.05(+1.20%)
May 31, 2017 4.586 4.611 4.566 4.571 503,810 -0.02(-0.54%)
May 30, 2017 4.596 4.611 4.591 4.596 404,878 +0.00(+0.00%)
May 26, 2017 4.541 4.596 4.541 4.596 518,811 +0.03(+0.65%)
May 25, 2017 4.541 4.571 4.501 4.566 433,008 +0.06(+1.32%)
May 24, 2017 4.526 4.561 4.487 4.506 443,836 -0.01(-0.22%)
May 23, 2017 4.541 4.556 4.506 4.516 360,761 +0.00(+0.00%)
May 22, 2017 4.576 4.576 4.511 4.516 373,971 -0.01(-0.22%)
May 19, 2017 4.551 4.561 4.501 4.526 474,787 +0.00(+0.11%)
May 18, 2017 4.536 4.556 4.501 4.521 266,396 +0.00(+0.11%)
May 17, 2017 4.472 4.541 4.472 4.516 390,340 +0.02(+0.49%)
May 16, 2017 4.554 4.573 4.455 4.494 966,799 -0.04(-0.87%)
May 15, 2017 4.563 4.583 4.524 4.534 650,558 +0.00(+0.00%)
May 12, 2017 4.524 4.554 4.509 4.534 387,287 +0.03(+0.77%)
May 11, 2017 4.470 4.514 4.460 4.499 548,222 +0.04(+0.88%)
May 10, 2017 4.485 4.507 4.450 4.460 1,263,227 -0.02(-0.44%)
May 09, 2017 4.524 4.583 4.475 4.480 1,898,719 -0.28(-5.80%)
May 08, 2017 4.790 4.795 4.731 4.756 259,409 -0.03(-0.72%)
May 05, 2017 4.697 4.800 4.682 4.790 809,746 +0.12(+2.53%)
May 04, 2017 4.775 4.775 4.643 4.672 333,338 -0.07(-1.56%)
May 03, 2017 4.780 4.795 4.721 4.746 323,277 -0.06(-1.23%)
May 02, 2017 4.805 4.825 4.756 4.805 228,584 +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.