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 (%)
Sep 29, 2017 4.845 4.881 4.835 4.871 202,493 +0.04(+0.74%)
Sep 28, 2017 4.825 4.861 4.814 4.835 165,758 -0.01(-0.11%)
Sep 27, 2017 4.815 4.851 4.804 4.840 255,417 +0.03(+0.64%)
Sep 26, 2017 4.753 4.820 4.753 4.809 180,407 +0.04(+0.86%)
Sep 25, 2017 4.774 4.784 4.712 4.768 153,237 -0.01(-0.11%)
Sep 22, 2017 4.743 4.789 4.732 4.774 194,392 +0.03(+0.54%)
Sep 21, 2017 4.732 4.763 4.707 4.748 164,371 +0.00(+0.00%)
Sep 20, 2017 4.743 4.763 4.732 4.748 167,693 +0.02(+0.43%)
Sep 19, 2017 4.768 4.786 4.768 4.727 202,015 -0.03(-0.71%)
Sep 18, 2017 4.726 4.761 4.707 4.761 205,173 +0.06(+1.19%)
Sep 15, 2017 4.685 4.715 4.685 4.705 237,864 +0.01(+0.11%)
Sep 14, 2017 4.690 4.715 4.680 4.700 164,403 +0.01(+0.11%)
Sep 13, 2017 4.675 4.710 4.664 4.695 139,525 +0.02(+0.33%)
Sep 12, 2017 4.700 4.715 4.669 4.680 183,712 -0.02(-0.33%)
Sep 11, 2017 4.710 4.741 4.664 4.695 213,790 -0.01(-0.22%)
Sep 08, 2017 4.710 4.741 4.664 4.705 253,591 -0.03(-0.54%)
Sep 07, 2017 4.720 4.762 4.685 4.731 187,610 +0.02(+0.43%)
Sep 06, 2017 4.700 4.740 4.690 4.710 177,693 +0.01(+0.22%)
Sep 05, 2017 4.731 4.752 4.690 4.700 213,337 -0.02(-0.43%)
Sep 01, 2017 4.715 4.792 4.710 4.720 270,191 +0.03(+0.54%)
Aug 31, 2017 4.751 4.792 4.690 4.695 306,904 -0.03(-0.65%)
Aug 30, 2017 4.731 4.776 4.726 4.726 131,301 +0.01(+0.11%)
Aug 29, 2017 4.705 4.756 4.690 4.720 117,313 -0.01(-0.11%)
Aug 28, 2017 4.695 4.756 4.695 4.726 157,504 +0.03(+0.65%)
Aug 25, 2017 4.710 4.746 4.695 4.695 132,113 -0.02(-0.43%)
Aug 24, 2017 4.761 4.782 4.690 4.715 187,939 -0.04(-0.80%)
Aug 23, 2017 4.700 4.776 4.685 4.754 181,697 +0.05(+1.14%)
Aug 22, 2017 4.680 4.731 4.649 4.700 258,333 +0.04(+0.88%)
Aug 21, 2017 4.741 4.741 4.608 4.659 652,252 -0.08(-1.72%)
Aug 18, 2017 4.838 4.843 4.736 4.741 494,198 -0.10(-2.11%)
Aug 17, 2017 4.863 4.904 4.840 4.843 196,125 -0.01(-0.27%)
Aug 16, 2017 4.831 4.876 4.831 4.856 187,365 +0.03(+0.52%)
Aug 15, 2017 4.836 4.902 4.821 4.831 239,077 -0.01(-0.21%)
Aug 14, 2017 4.750 4.851 4.729 4.841 277,903 +0.10(+2.14%)
Aug 11, 2017 4.770 4.780 4.714 4.740 384,890 -0.04(-0.85%)
Aug 10, 2017 4.861 4.871 4.775 4.780 363,405 -0.10(-1.97%)
Aug 09, 2017 4.902 4.947 4.871 4.876 322,733 -0.05(-0.93%)
Aug 08, 2017 4.983 4.983 4.897 4.922 303,679 -0.04(-0.71%)
Aug 07, 2017 4.932 4.972 4.891 4.957 406,058 +0.04(+0.72%)
Aug 04, 2017 4.907 4.961 4.886 4.922 368,273 +0.03(+0.52%)
Aug 03, 2017 4.851 4.932 4.841 4.897 400,657 +0.07(+1.36%)
Aug 02, 2017 4.851 4.907 4.816 4.831 438,280 -0.02(-0.42%)
Aug 01, 2017 4.912 4.917 4.831 4.851 670,489 -0.05(-1.03%)
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%)
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.