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

Gladstone Investment (NQ: GAIN )

13.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2017 4.832 4.874 4.770 4.775 301,756 -0.03(-0.65%)
Aug 30, 2017 4.811 4.858 4.806 4.806 129,099 +0.01(+0.11%)
Aug 29, 2017 4.785 4.837 4.770 4.801 115,345 -0.01(-0.11%)
Aug 28, 2017 4.775 4.837 4.775 4.806 154,862 +0.03(+0.65%)
Aug 25, 2017 4.791 4.827 4.775 4.775 129,897 -0.02(-0.43%)
Aug 24, 2017 4.842 4.863 4.770 4.796 184,787 -0.04(-0.80%)
Aug 23, 2017 4.780 4.858 4.765 4.835 178,649 +0.05(+1.14%)
Aug 22, 2017 4.759 4.811 4.728 4.780 253,999 +0.04(+0.88%)
Aug 21, 2017 4.822 4.822 4.687 4.739 641,310 -0.08(-1.72%)
Aug 18, 2017 4.920 4.926 4.817 4.822 485,908 -0.10(-2.11%)
Aug 17, 2017 4.946 4.988 4.923 4.925 192,835 -0.01(-0.27%)
Aug 16, 2017 4.913 4.959 4.913 4.939 184,222 +0.03(+0.52%)
Aug 15, 2017 4.918 4.985 4.903 4.913 235,067 -0.01(-0.21%)
Aug 14, 2017 4.831 4.934 4.810 4.923 273,241 +0.10(+2.14%)
Aug 11, 2017 4.851 4.862 4.795 4.820 378,433 -0.04(-0.85%)
Aug 10, 2017 4.944 4.954 4.856 4.862 357,309 -0.10(-1.97%)
Aug 09, 2017 4.985 5.032 4.954 4.959 317,319 -0.05(-0.93%)
Aug 08, 2017 5.068 5.068 4.980 5.006 298,585 -0.04(-0.72%)
Aug 07, 2017 5.016 5.057 4.975 5.042 399,247 +0.04(+0.72%)
Aug 04, 2017 4.990 5.045 4.970 5.006 362,095 +0.03(+0.52%)
Aug 03, 2017 4.934 5.016 4.923 4.980 393,936 +0.07(+1.36%)
Aug 02, 2017 4.934 4.990 4.898 4.913 430,928 -0.02(-0.42%)
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.