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

Gladstone Investment (NQ: GAIN )

14.08 -0.09 (-0.64%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 21, 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 (%)
Mar 31, 2017 4.528 4.528 4.468 4.518 382,038 +0.01(+0.22%)
Mar 30, 2017 4.433 4.518 4.418 4.508 266,071 +0.08(+1.80%)
Mar 29, 2017 4.383 4.433 4.359 4.428 164,640 +0.04(+1.02%)
Mar 28, 2017 4.349 4.433 4.349 4.383 190,259 +0.02(+0.57%)
Mar 27, 2017 4.373 4.411 4.314 4.359 365,921 -0.03(-0.68%)
Mar 24, 2017 4.383 4.428 4.378 4.388 128,251 +0.01(+0.34%)
Mar 23, 2017 4.359 4.461 4.344 4.373 155,689 +0.00(+0.11%)
Mar 22, 2017 4.398 4.433 4.349 4.368 230,055 -0.03(-0.79%)
Mar 21, 2017 4.478 4.488 4.388 4.403 270,182 -0.05(-1.23%)
Mar 20, 2017 4.488 4.503 4.458 4.458 161,378 -0.04(-0.97%)
Mar 17, 2017 4.467 4.512 4.428 4.502 300,361 +0.05(+1.22%)
Mar 16, 2017 4.447 4.502 4.428 4.447 374,175 +0.02(+0.56%)
Mar 15, 2017 4.363 4.447 4.343 4.423 309,280 +0.06(+1.48%)
Mar 14, 2017 4.334 4.368 4.304 4.358 244,165 +0.02(+0.46%)
Mar 13, 2017 4.314 4.358 4.299 4.338 283,731 +0.04(+0.92%)
Mar 10, 2017 4.210 4.314 4.210 4.299 263,067 +0.09(+2.12%)
Mar 09, 2017 4.264 4.269 4.180 4.210 519,034 -0.06(-1.39%)
Mar 08, 2017 4.388 4.428 4.225 4.269 1,004,438 -0.15(-3.36%)
Mar 07, 2017 4.521 4.526 4.319 4.418 905,813 -0.12(-2.72%)
Mar 06, 2017 4.546 4.566 4.521 4.541 172,533 -0.01(-0.22%)
Mar 03, 2017 4.517 4.566 4.517 4.551 198,644 +0.03(+0.77%)
Mar 02, 2017 4.526 4.551 4.512 4.517 269,290 -0.01(-0.33%)
Mar 01, 2017 4.571 4.571 4.526 4.531 224,274 -0.01(-0.22%)
Feb 28, 2017 4.551 4.556 4.502 4.541 363,069 -0.02(-0.43%)
Feb 27, 2017 4.541 4.586 4.541 4.561 279,831 +0.02(+0.44%)
Feb 24, 2017 4.551 4.551 4.502 4.541 258,711 -0.02(-0.43%)
Feb 23, 2017 4.531 4.596 4.531 4.561 347,342 +0.04(+0.88%)
Feb 22, 2017 4.512 4.546 4.487 4.521 233,645 +0.00(+0.11%)
Feb 21, 2017 4.521 4.536 4.502 4.517 224,595 +0.01(+0.22%)
Feb 17, 2017 4.507 4.507 4.507 0 -0.05(-1.09%)
Feb 16, 2017 4.561 4.561 4.526 4.556 321,643 +0.00(+0.00%)
Feb 15, 2017 4.531 4.561 4.507 4.556 203,705 +0.03(+0.60%)
Feb 14, 2017 4.541 4.591 4.507 4.529 304,996 +0.01(+0.19%)
Feb 13, 2017 4.569 4.599 4.506 4.520 470,903 -0.04(-0.86%)
Feb 10, 2017 4.545 4.560 4.506 4.560 289,317 +0.02(+0.54%)
Feb 09, 2017 4.520 4.569 4.496 4.535 428,249 +0.01(+0.33%)
Feb 08, 2017 4.486 4.520 4.447 4.520 227,933 +0.04(+0.99%)
Feb 07, 2017 4.422 4.496 4.378 4.476 598,969 +0.05(+1.22%)
Feb 06, 2017 4.383 4.422 4.348 4.422 293,784 +0.07(+1.58%)
Feb 03, 2017 4.334 4.365 4.331 4.353 214,111 +0.01(+0.34%)
Feb 02, 2017 4.407 4.412 4.334 4.338 167,477 -0.05(-1.12%)
Feb 01, 2017 4.299 4.447 4.289 4.388 725,647 +0.08(+1.94%)
Jan 31, 2017 4.334 4.343 4.275 4.304 228,173 -0.02(-0.45%)
Jan 30, 2017 4.363 4.363 4.299 4.324 197,884 -0.04(-0.90%)
Jan 27, 2017 4.319 4.368 4.314 4.363 178,290 +0.03(+0.68%)
Jan 26, 2017 4.343 4.348 4.299 4.334 245,868 -0.01(-0.23%)
Jan 25, 2017 4.319 4.348 4.299 4.343 228,554 +0.04(+0.91%)
Jan 24, 2017 4.289 4.324 4.250 4.304 203,031 +0.04(+1.04%)
Jan 23, 2017 4.309 4.324 4.230 4.260 238,950 -0.05(-1.14%)
Jan 20, 2017 4.235 4.329 4.206 4.309 314,699 +0.10(+2.45%)
Jan 19, 2017 4.240 4.265 4.176 4.206 268,569 -0.05(-1.27%)
Jan 18, 2017 4.309 4.309 4.240 4.260 216,519 -0.03(-0.66%)
Jan 17, 2017 4.254 4.303 4.244 4.288 362,037 +0.05(+1.27%)
Jan 13, 2017 4.234 4.234 4.234 0 +0.02(+0.58%)
Jan 12, 2017 4.186 4.220 4.156 4.210 158,919 +0.02(+0.47%)
Jan 11, 2017 4.215 4.220 4.176 4.191 155,495 -0.01(-0.35%)
Jan 10, 2017 4.191 4.220 4.171 4.205 146,712 +0.04(+1.05%)
Jan 09, 2017 4.186 4.210 4.147 4.161 179,817 -0.01(-0.35%)
Jan 06, 2017 4.269 4.295 4.161 4.176 294,416 -0.10(-2.39%)
Jan 05, 2017 4.249 4.317 4.244 4.278 303,973 +0.00(+0.11%)
Jan 04, 2017 4.220 4.298 4.181 4.273 573,367 +0.08(+1.86%)
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.