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

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.664 4.689 4.644 4.649 495,359 -0.03(-0.54%)
May 30, 2017 4.674 4.689 4.669 4.674 398,086 +0.00(+0.00%)
May 26, 2017 4.619 4.674 4.619 4.674 510,108 +0.03(+0.65%)
May 25, 2017 4.619 4.649 4.578 4.644 425,744 +0.06(+1.32%)
May 24, 2017 4.603 4.639 4.563 4.583 436,391 -0.01(-0.22%)
May 23, 2017 4.619 4.633 4.583 4.593 354,709 +0.00(+0.00%)
May 22, 2017 4.654 4.654 4.588 4.593 367,697 -0.01(-0.22%)
May 19, 2017 4.629 4.639 4.578 4.603 466,823 +0.01(+0.11%)
May 18, 2017 4.614 4.634 4.578 4.598 261,927 +0.01(+0.11%)
May 17, 2017 4.548 4.619 4.548 4.593 383,792 +0.02(+0.49%)
May 16, 2017 4.631 4.651 4.531 4.571 950,581 -0.04(-0.87%)
May 15, 2017 4.641 4.661 4.601 4.611 639,645 +0.00(+0.00%)
May 12, 2017 4.601 4.631 4.586 4.611 380,790 +0.04(+0.77%)
May 11, 2017 4.546 4.591 4.536 4.576 539,025 +0.04(+0.88%)
May 10, 2017 4.561 4.584 4.526 4.536 1,242,036 -0.02(-0.44%)
May 09, 2017 4.601 4.661 4.551 4.556 1,866,868 -0.28(-5.80%)
May 08, 2017 4.872 4.877 4.812 4.837 255,058 -0.04(-0.72%)
May 05, 2017 4.777 4.882 4.762 4.872 796,163 +0.12(+2.53%)
May 04, 2017 4.857 4.857 4.722 4.752 327,746 -0.08(-1.56%)
May 03, 2017 4.862 4.877 4.802 4.827 317,854 -0.06(-1.23%)
May 02, 2017 4.887 4.907 4.837 4.887 224,750 +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.