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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 4.203 4.223 4.087 4.097 303,184 -0.08(-1.84%)
Oct 28, 2016 4.150 4.179 4.111 4.174 196,842 +0.04(+0.93%)
Oct 27, 2016 4.131 4.169 4.126 4.135 149,139 +0.01(+0.23%)
Oct 26, 2016 4.222 4.222 4.126 4.126 353,949 -0.11(-2.61%)
Oct 25, 2016 4.227 4.246 4.174 4.236 138,131 +0.00(+0.00%)
Oct 24, 2016 4.179 4.251 4.164 4.236 190,802 +0.06(+1.50%)
Oct 21, 2016 4.227 4.227 4.140 4.174 176,632 -0.05(-1.14%)
Oct 20, 2016 4.207 4.222 4.179 4.222 116,722 +0.03(+0.69%)
Oct 19, 2016 4.159 4.220 4.159 4.193 186,861 +0.01(+0.14%)
Oct 18, 2016 4.125 4.230 4.125 4.187 289,408 +0.08(+1.86%)
Oct 17, 2016 4.268 4.287 4.073 4.111 962,455 -0.18(-4.12%)
Oct 14, 2016 4.340 4.364 4.268 4.287 221,007 -0.05(-1.21%)
Oct 13, 2016 4.292 4.340 4.268 4.340 224,200 +0.02(+0.55%)
Oct 12, 2016 4.268 4.321 4.259 4.316 166,659 +0.07(+1.57%)
Oct 11, 2016 4.278 4.302 4.244 4.249 220,627 -0.05(-1.22%)
Oct 10, 2016 4.282 4.316 4.273 4.302 208,442 +0.03(+0.78%)
Oct 07, 2016 4.282 4.292 4.266 4.268 194,195 -0.01(-0.22%)
Oct 06, 2016 4.282 4.292 4.263 4.278 219,180 +0.00(+0.11%)
Oct 05, 2016 4.278 4.292 4.263 4.273 287,813 +0.00(+0.11%)
Oct 04, 2016 4.268 4.287 4.244 4.268 345,736 +0.02(+0.45%)
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.