Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2016 4.226 4.247 4.111 4.120 301,477 -0.08(-1.84%)
Oct 28, 2016 4.173 4.202 4.135 4.198 195,733 +0.04(+0.93%)
Oct 27, 2016 4.154 4.193 4.149 4.159 148,299 +0.01(+0.23%)
Oct 26, 2016 4.246 4.246 4.149 4.149 351,956 -0.11(-2.61%)
Oct 25, 2016 4.251 4.270 4.198 4.260 137,354 +0.00(+0.00%)
Oct 24, 2016 4.202 4.275 4.188 4.260 189,728 +0.06(+1.50%)
Oct 21, 2016 4.251 4.251 4.164 4.198 175,637 -0.05(-1.14%)
Oct 20, 2016 4.231 4.246 4.202 4.246 116,065 +0.03(+0.69%)
Oct 19, 2016 4.183 4.244 4.183 4.217 185,809 +0.01(+0.14%)
Oct 18, 2016 4.148 4.254 4.148 4.211 287,779 +0.08(+1.86%)
Oct 17, 2016 4.292 4.312 4.096 4.134 957,037 -0.18(-4.12%)
Oct 14, 2016 4.364 4.388 4.292 4.312 219,762 -0.05(-1.21%)
Oct 13, 2016 4.316 4.364 4.292 4.364 222,938 +0.02(+0.55%)
Oct 12, 2016 4.292 4.345 4.283 4.340 165,720 +0.07(+1.57%)
Oct 11, 2016 4.302 4.326 4.268 4.273 219,385 -0.05(-1.22%)
Oct 10, 2016 4.307 4.340 4.297 4.326 207,268 +0.03(+0.78%)
Oct 07, 2016 4.307 4.316 4.290 4.292 193,102 -0.01(-0.22%)
Oct 06, 2016 4.307 4.316 4.288 4.302 217,946 +0.00(+0.11%)
Oct 05, 2016 4.302 4.316 4.288 4.297 286,192 +0.00(+0.11%)
Oct 04, 2016 4.292 4.312 4.268 4.292 343,789 +0.02(+0.45%)
Oct 03, 2016 4.278 4.307 4.264 4.273 196,121 +0.01(+0.22%)
Sep 30, 2016 4.249 4.312 4.236 4.264 334,310 +0.02(+0.45%)
Sep 29, 2016 4.249 4.264 4.196 4.244 200,769 -0.00(-0.11%)
Sep 28, 2016 4.225 4.254 4.182 4.249 216,053 +0.04(+1.03%)
Sep 27, 2016 4.235 4.259 4.182 4.206 385,066 -0.01(-0.34%)
Sep 26, 2016 4.264 4.288 4.220 4.220 191,092 -0.04(-1.01%)
Sep 23, 2016 4.283 4.312 4.254 4.264 204,449 -0.00(-0.11%)
Sep 22, 2016 4.264 4.302 4.254 4.268 221,112 +0.00(+0.11%)
Sep 21, 2016 4.268 4.288 4.220 4.264 241,971 +0.00(+0.00%)
Sep 20, 2016 4.244 4.312 4.220 4.264 569,891 +0.02(+0.57%)
Sep 19, 2016 4.211 4.268 4.201 4.240 287,481 +0.06(+1.52%)
Sep 16, 2016 4.190 4.209 4.143 4.176 212,461 -0.01(-0.34%)
Sep 15, 2016 4.147 4.219 4.127 4.190 363,597 +0.06(+1.50%)
Sep 14, 2016 4.105 4.152 4.047 4.128 271,557 +0.04(+0.93%)
Sep 13, 2016 4.100 4.133 4.067 4.090 325,540 -0.04(-1.04%)
Sep 12, 2016 4.133 4.152 3.943 4.133 1,038,089 -0.04(-1.03%)
Sep 09, 2016 4.266 4.266 4.147 4.176 400,735 -0.08(-1.79%)
Sep 08, 2016 4.262 4.271 4.171 4.252 476,682 +0.02(+0.56%)
Sep 07, 2016 4.362 4.381 4.024 4.228 1,805,209 -0.14(-3.27%)
Sep 06, 2016 4.386 4.386 4.343 4.371 353,733 +0.00(+0.00%)
Sep 02, 2016 4.362 4.371 4.371 4.371 245,499 +0.00(+0.00%)
Sep 01, 2016 4.371 4.414 4.352 4.371 349,772 +0.00(+0.00%)
Aug 31, 2016 4.419 4.428 4.324 4.371 404,687 -0.03(-0.65%)
Aug 30, 2016 4.390 4.424 4.333 4.400 482,223 +0.01(+0.22%)
Aug 29, 2016 4.328 4.400 4.327 4.390 490,999 +0.09(+1.99%)
Aug 26, 2016 4.305 4.309 4.262 4.305 289,947 +0.03(+0.67%)
Aug 25, 2016 4.319 4.336 4.262 4.276 538,480 -0.03(-0.66%)
Aug 24, 2016 4.328 4.328 4.290 4.305 374,667 -0.02(-0.55%)
Aug 23, 2016 4.252 4.352 4.238 4.328 776,074 +0.09(+2.13%)
Aug 22, 2016 4.233 4.247 4.200 4.238 314,187 +0.02(+0.45%)
Aug 19, 2016 4.219 4.251 4.209 4.219 311,706 -0.00(-0.11%)
Aug 18, 2016 4.219 4.238 4.209 4.224 272,802 +0.02(+0.60%)
Aug 17, 2016 4.151 4.203 4.114 4.199 472,413 +0.01(+0.34%)
Aug 16, 2016 4.156 4.203 4.118 4.184 958,128 +0.05(+1.26%)
Aug 15, 2016 4.132 4.137 4.114 4.132 807,420 +0.03(+0.69%)
Aug 12, 2016 4.066 4.118 4.066 4.104 555,267 +0.01(+0.35%)
Aug 11, 2016 4.052 4.114 4.043 4.090 561,149 +0.04(+0.93%)
Aug 10, 2016 4.057 4.057 4.028 4.052 634,568 +0.00(+0.00%)
Aug 09, 2016 4.005 4.066 4.005 4.052 868,513 +0.09(+2.27%)
Aug 08, 2016 3.839 3.979 3.829 3.962 1,453,118 +0.16(+4.10%)
Aug 05, 2016 3.801 3.825 3.702 3.806 576,578 +0.00(+0.00%)
Aug 04, 2016 3.849 3.852 3.783 3.806 646,545 -0.04(-1.11%)
Aug 03, 2016 3.726 3.853 3.712 3.849 944,571 +0.16(+4.36%)
Aug 02, 2016 3.612 3.693 3.612 3.688 942,856 +0.14(+4.00%)
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.