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

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 4.148 4.148 4.148 0 -0.00(-0.12%)
Dec 29, 2016 4.129 4.168 4.129 4.153 136,834 +0.02(+0.47%)
Dec 28, 2016 4.207 4.237 4.129 4.134 259,371 -0.07(-1.63%)
Dec 27, 2016 4.119 4.234 4.119 4.202 323,702 +0.08(+2.02%)
Dec 23, 2016 4.119 4.119 4.119 0 +0.00(+0.12%)
Dec 22, 2016 4.129 4.163 4.094 4.114 190,430 -0.00(-0.12%)
Dec 21, 2016 4.109 4.144 4.109 4.119 139,816 -0.00(-0.12%)
Dec 20, 2016 4.114 4.163 4.109 4.124 169,325 +0.01(+0.36%)
Dec 19, 2016 4.094 4.156 4.080 4.109 252,977 +0.00(+0.00%)
Dec 16, 2016 4.183 4.207 4.075 4.109 377,837 -0.06(-1.50%)
Dec 15, 2016 4.181 4.215 4.162 4.172 343,499 +0.00(+0.12%)
Dec 14, 2016 4.147 4.220 4.147 4.167 299,068 +0.02(+0.47%)
Dec 13, 2016 4.128 4.196 4.128 4.147 248,059 +0.01(+0.24%)
Dec 12, 2016 4.123 4.225 4.113 4.138 320,090 +0.02(+0.59%)
Dec 09, 2016 4.030 4.177 4.030 4.113 509,079 +0.10(+2.55%)
Dec 08, 2016 3.987 4.030 3.982 4.011 182,417 +0.02(+0.61%)
Dec 07, 2016 3.977 3.996 3.962 3.987 262,548 +0.02(+0.61%)
Dec 06, 2016 3.943 3.982 3.943 3.962 191,098 +0.02(+0.62%)
Dec 05, 2016 3.957 3.992 3.933 3.938 247,558 -0.02(-0.49%)
Dec 02, 2016 3.967 3.996 3.953 3.957 172,167 -0.03(-0.73%)
Dec 01, 2016 3.962 4.001 3.943 3.987 225,792 +0.02(+0.61%)
Nov 30, 2016 4.030 4.030 3.914 3.962 217,710 +0.00(+0.00%)
Nov 29, 2016 3.870 3.965 3.870 3.962 221,180 +0.08(+2.01%)
Nov 28, 2016 3.928 3.957 3.870 3.884 380,182 -0.07(-1.85%)
Nov 25, 2016 3.943 3.962 3.899 3.957 262,213 +0.03(+0.74%)
Nov 23, 2016 3.928 3.928 3.928 0 -0.01(-0.25%)
Nov 22, 2016 3.982 3.996 3.904 3.938 358,019 -0.02(-0.61%)
Nov 21, 2016 3.982 4.001 3.923 3.962 228,654 -0.01(-0.24%)
Nov 18, 2016 4.011 4.011 3.894 3.972 428,814 +0.00(+0.12%)
Nov 17, 2016 3.953 3.967 3.933 3.967 230,492 +0.02(+0.62%)
Nov 16, 2016 3.899 3.982 3.899 3.943 301,572 +0.02(+0.62%)
Nov 15, 2016 3.967 3.972 3.875 3.919 363,909 -0.00(-0.09%)
Nov 14, 2016 3.888 3.939 3.874 3.922 436,618 +0.08(+2.01%)
Nov 11, 2016 3.797 3.859 3.797 3.845 264,841 +0.03(+0.89%)
Nov 10, 2016 3.758 3.840 3.758 3.811 394,032 +0.07(+1.94%)
Nov 09, 2016 3.642 3.777 3.623 3.739 603,256 +0.07(+1.84%)
Nov 08, 2016 3.719 3.719 3.642 3.671 418,801 -0.01(-0.26%)
Nov 07, 2016 3.710 3.748 3.647 3.681 454,406 +0.02(+0.53%)
Nov 04, 2016 3.652 3.760 3.632 3.661 458,954 +0.03(+0.93%)
Nov 03, 2016 3.990 3.995 3.459 3.628 1,557,190 -0.43(-10.60%)
Nov 02, 2016 4.120 4.140 4.043 4.057 298,881 -0.06(-1.52%)
Nov 01, 2016 4.120 4.173 4.106 4.120 236,868 +0.00(+0.00%)
Oct 31, 2016 4.226 4.247 4.111 4.120 301,477 -0.08(-1.84%)
Oct 28, 2016 4.173 4.202 4.135 4.198 195,733 +0.04(+0.93%)
Oct 27, 2016 4.154 4.193 4.149 4.159 148,299 +0.01(+0.23%)
Oct 26, 2016 4.246 4.246 4.149 4.149 351,956 -0.11(-2.61%)
Oct 25, 2016 4.251 4.270 4.198 4.260 137,354 +0.00(+0.00%)
Oct 24, 2016 4.202 4.275 4.188 4.260 189,728 +0.06(+1.50%)
Oct 21, 2016 4.251 4.251 4.164 4.198 175,637 -0.05(-1.14%)
Oct 20, 2016 4.231 4.246 4.202 4.246 116,065 +0.03(+0.69%)
Oct 19, 2016 4.183 4.244 4.183 4.217 185,809 +0.01(+0.14%)
Oct 18, 2016 4.148 4.254 4.148 4.211 287,779 +0.08(+1.86%)
Oct 17, 2016 4.292 4.312 4.096 4.134 957,037 -0.18(-4.12%)
Oct 14, 2016 4.364 4.388 4.292 4.312 219,762 -0.05(-1.21%)
Oct 13, 2016 4.316 4.364 4.292 4.364 222,938 +0.02(+0.55%)
Oct 12, 2016 4.292 4.345 4.283 4.340 165,720 +0.07(+1.57%)
Oct 11, 2016 4.302 4.326 4.268 4.273 219,385 -0.05(-1.22%)
Oct 10, 2016 4.307 4.340 4.297 4.326 207,268 +0.03(+0.78%)
Oct 07, 2016 4.307 4.316 4.290 4.292 193,102 -0.01(-0.22%)
Oct 06, 2016 4.307 4.316 4.288 4.302 217,946 +0.00(+0.11%)
Oct 05, 2016 4.302 4.316 4.288 4.297 286,192 +0.00(+0.11%)
Oct 04, 2016 4.292 4.312 4.268 4.292 343,789 +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.