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

Gladstone Investment (NQ: GAIN )

14.24 -0.06 (-0.42%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 6, 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 (%)
Jul 31, 2017 4.988 5.039 4.972 5.013 635,699 +0.06(+1.15%)
Jul 28, 2017 4.920 4.977 4.899 4.956 714,383 +0.03(+0.63%)
Jul 27, 2017 4.915 4.936 4.894 4.925 185,707 +0.02(+0.32%)
Jul 26, 2017 4.925 4.941 4.920 4.910 176,616 -0.04(-0.73%)
Jul 25, 2017 4.925 4.946 4.899 4.946 203,372 +0.02(+0.31%)
Jul 24, 2017 4.920 4.946 4.889 4.931 168,036 +0.02(+0.32%)
Jul 21, 2017 4.910 4.941 4.889 4.915 259,917 +0.02(+0.32%)
Jul 20, 2017 4.946 4.946 4.899 4.899 186,890 -0.04(-0.84%)
Jul 19, 2017 4.920 4.941 4.894 4.941 194,359 +0.04(+0.89%)
Jul 18, 2017 4.851 4.908 4.846 4.897 237,806 +0.04(+0.74%)
Jul 17, 2017 4.856 4.887 4.841 4.861 240,556 +0.01(+0.11%)
Jul 14, 2017 4.841 4.861 4.831 4.856 244,819 +0.03(+0.53%)
Jul 13, 2017 4.789 4.851 4.789 4.831 274,716 +0.02(+0.43%)
Jul 12, 2017 4.856 4.877 4.800 4.810 280,684 -0.04(-0.85%)
Jul 11, 2017 4.851 4.856 4.789 4.851 220,058 -0.01(-0.11%)
Jul 10, 2017 4.836 4.867 4.789 4.856 215,228 +0.00(+0.00%)
Jul 07, 2017 4.810 4.861 4.759 4.856 162,158 +0.04(+0.85%)
Jul 06, 2017 4.836 4.851 4.795 4.815 236,700 -0.02(-0.32%)
Jul 05, 2017 4.856 4.867 4.809 4.831 220,202 -0.03(-0.53%)
Jul 03, 2017 4.861 4.887 4.831 4.856 157,450 +0.02(+0.43%)
Jun 30, 2017 4.805 4.861 4.759 4.836 225,643 +0.03(+0.64%)
Jun 29, 2017 4.774 4.815 4.738 4.805 246,855 +0.03(+0.54%)
Jun 28, 2017 4.800 4.831 4.759 4.779 227,284 -0.01(-0.11%)
Jun 27, 2017 4.836 4.872 4.784 4.784 301,742 -0.05(-0.96%)
Jun 26, 2017 4.820 4.867 4.805 4.831 220,037 +0.00(+0.00%)
Jun 23, 2017 4.867 4.779 4.831 254,129 +0.02(+0.32%)
Jun 22, 2017 4.810 4.836 4.774 4.815 255,668 +0.02(+0.43%)
Jun 21, 2017 4.784 4.810 4.742 4.795 327,209 +0.01(+0.22%)
Jun 20, 2017 4.789 4.846 4.784 4.784 276,055 -0.03(-0.53%)
Jun 19, 2017 4.856 4.877 4.805 4.810 320,881 -0.02(-0.38%)
Jun 16, 2017 4.798 4.864 4.762 4.828 581,262 +0.03(+0.64%)
Jun 15, 2017 4.772 4.799 4.726 4.798 374,483 +0.03(+0.54%)
Jun 14, 2017 4.731 4.798 4.716 4.772 589,273 +0.06(+1.30%)
Jun 13, 2017 4.675 4.715 4.655 4.711 282,817 +0.02(+0.33%)
Jun 12, 2017 4.650 4.721 4.634 4.696 331,957 +0.03(+0.55%)
Jun 09, 2017 4.726 4.734 4.655 4.670 444,175 -0.06(-1.30%)
Jun 08, 2017 4.726 4.747 4.706 4.731 327,001 +0.01(+0.22%)
Jun 07, 2017 4.726 4.747 4.706 4.721 246,778 +0.00(+0.00%)
Jun 06, 2017 4.747 4.747 4.716 4.721 229,289 -0.02(-0.32%)
Jun 05, 2017 4.726 4.752 4.726 4.737 251,912 -0.01(-0.11%)
Jun 02, 2017 4.752 4.752 4.706 4.742 281,001 +0.01(+0.22%)
Jun 01, 2017 4.696 4.742 4.655 4.731 353,777 +0.06(+1.20%)
May 31, 2017 4.690 4.716 4.670 4.675 492,570 -0.03(-0.54%)
May 30, 2017 4.701 4.716 4.696 4.701 395,845 +0.00(+0.00%)
May 26, 2017 4.645 4.701 4.645 4.701 507,236 +0.03(+0.65%)
May 25, 2017 4.645 4.675 4.604 4.670 423,347 +0.06(+1.32%)
May 24, 2017 4.630 4.665 4.589 4.609 433,934 -0.01(-0.22%)
May 23, 2017 4.645 4.659 4.609 4.619 352,712 +0.00(+0.00%)
May 22, 2017 4.680 4.680 4.614 4.619 365,627 -0.01(-0.22%)
May 19, 2017 4.655 4.665 4.604 4.630 464,195 +0.01(+0.11%)
May 18, 2017 4.640 4.660 4.604 4.624 260,453 +0.01(+0.11%)
May 17, 2017 4.574 4.645 4.574 4.619 381,631 +0.02(+0.49%)
May 16, 2017 4.658 4.678 4.557 4.597 945,229 -0.04(-0.87%)
May 15, 2017 4.668 4.688 4.627 4.637 636,044 +0.00(+0.00%)
May 12, 2017 4.627 4.658 4.612 4.637 378,647 +0.04(+0.77%)
May 11, 2017 4.572 4.617 4.562 4.602 535,991 +0.04(+0.88%)
May 10, 2017 4.587 4.610 4.552 4.562 1,235,044 -0.02(-0.44%)
May 09, 2017 4.627 4.688 4.577 4.582 1,856,358 -0.28(-5.80%)
May 08, 2017 4.899 4.905 4.839 4.864 253,622 -0.04(-0.72%)
May 05, 2017 4.804 4.910 4.789 4.899 791,680 +0.12(+2.53%)
May 04, 2017 4.884 4.884 4.749 4.778 325,901 -0.08(-1.56%)
May 03, 2017 4.889 4.905 4.829 4.854 316,065 -0.06(-1.23%)
May 02, 2017 4.915 4.935 4.864 4.915 223,485 +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.