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 (%)
Dec 30, 2016 4.125 4.125 4.125 0 -0.00(-0.12%)
Dec 29, 2016 4.106 4.145 4.106 4.130 137,609 +0.02(+0.47%)
Dec 28, 2016 4.184 4.213 4.106 4.110 260,839 -0.07(-1.63%)
Dec 27, 2016 4.096 4.210 4.096 4.179 325,535 +0.08(+2.02%)
Dec 23, 2016 4.096 4.096 4.096 0 +0.00(+0.12%)
Dec 22, 2016 4.106 4.140 4.071 4.091 191,509 -0.00(-0.12%)
Dec 21, 2016 4.086 4.120 4.086 4.096 140,607 -0.00(-0.12%)
Dec 20, 2016 4.091 4.140 4.086 4.101 170,284 +0.01(+0.36%)
Dec 19, 2016 4.071 4.132 4.057 4.086 254,410 +0.00(+0.00%)
Dec 16, 2016 4.159 4.183 4.052 4.086 379,976 -0.06(-1.50%)
Dec 15, 2016 4.158 4.192 4.138 4.148 345,444 +0.00(+0.12%)
Dec 14, 2016 4.124 4.197 4.124 4.143 300,761 +0.02(+0.47%)
Dec 13, 2016 4.105 4.172 4.105 4.124 249,463 +0.01(+0.24%)
Dec 12, 2016 4.100 4.201 4.090 4.114 321,902 +0.02(+0.59%)
Dec 09, 2016 4.008 4.153 4.007 4.090 511,961 +0.10(+2.55%)
Dec 08, 2016 3.964 4.008 3.959 3.988 183,449 +0.02(+0.61%)
Dec 07, 2016 3.955 3.974 3.940 3.964 264,035 +0.02(+0.61%)
Dec 06, 2016 3.921 3.959 3.921 3.940 192,180 +0.02(+0.62%)
Dec 05, 2016 3.935 3.969 3.911 3.916 248,959 -0.02(-0.49%)
Dec 02, 2016 3.945 3.974 3.930 3.935 173,142 -0.03(-0.73%)
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.