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

Gladstone Investment (NQ: GAIN )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 1:34 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 (%)
May 31, 2017 4.664 4.689 4.644 4.649 495,359 -0.03(-0.54%)
May 30, 2017 4.674 4.689 4.669 4.674 398,086 +0.00(+0.00%)
May 26, 2017 4.619 4.674 4.619 4.674 510,108 +0.03(+0.65%)
May 25, 2017 4.619 4.649 4.578 4.644 425,744 +0.06(+1.32%)
May 24, 2017 4.603 4.639 4.563 4.583 436,391 -0.01(-0.22%)
May 23, 2017 4.619 4.633 4.583 4.593 354,709 +0.00(+0.00%)
May 22, 2017 4.654 4.654 4.588 4.593 367,697 -0.01(-0.22%)
May 19, 2017 4.629 4.639 4.578 4.603 466,823 +0.01(+0.11%)
May 18, 2017 4.614 4.634 4.578 4.598 261,927 +0.01(+0.11%)
May 17, 2017 4.548 4.619 4.548 4.593 383,792 +0.02(+0.49%)
May 16, 2017 4.631 4.651 4.531 4.571 950,581 -0.04(-0.87%)
May 15, 2017 4.641 4.661 4.601 4.611 639,645 +0.00(+0.00%)
May 12, 2017 4.601 4.631 4.586 4.611 380,790 +0.04(+0.77%)
May 11, 2017 4.546 4.591 4.536 4.576 539,025 +0.04(+0.88%)
May 10, 2017 4.561 4.584 4.526 4.536 1,242,036 -0.02(-0.44%)
May 09, 2017 4.601 4.661 4.551 4.556 1,866,868 -0.28(-5.80%)
May 08, 2017 4.872 4.877 4.812 4.837 255,058 -0.04(-0.72%)
May 05, 2017 4.777 4.882 4.762 4.872 796,163 +0.12(+2.53%)
May 04, 2017 4.857 4.857 4.722 4.752 327,746 -0.08(-1.56%)
May 03, 2017 4.862 4.877 4.802 4.827 317,854 -0.06(-1.23%)
May 02, 2017 4.887 4.907 4.837 4.887 224,750 +0.01(+0.21%)
May 01, 2017 4.882 4.911 4.852 4.877 301,173 +0.03(+0.52%)
Apr 28, 2017 4.887 4.932 4.837 4.852 306,793 -0.01(-0.10%)
Apr 27, 2017 4.867 4.907 4.827 4.857 445,947 -0.01(-0.10%)
Apr 26, 2017 4.802 4.902 4.802 4.862 277,367 +0.05(+1.04%)
Apr 25, 2017 4.817 4.857 4.762 4.812 265,943 +0.00(+0.00%)
Apr 24, 2017 4.787 4.812 4.762 4.812 200,381 +0.07(+1.37%)
Apr 21, 2017 4.727 4.772 4.722 4.747 205,988 +0.03(+0.53%)
Apr 20, 2017 4.717 4.832 4.672 4.722 984,324 +0.04(+0.86%)
Apr 19, 2017 4.777 4.834 4.671 4.681 341,107 -0.07(-1.44%)
Apr 18, 2017 4.804 4.829 4.750 4.750 436,023 -0.08(-1.75%)
Apr 17, 2017 4.700 4.841 4.695 4.834 504,846 +0.16(+3.41%)
Apr 13, 2017 4.640 4.725 4.640 4.675 639,217 +0.04(+0.97%)
Apr 12, 2017 4.550 4.670 4.536 4.630 590,398 +0.10(+2.31%)
Apr 11, 2017 4.476 4.531 4.476 4.526 190,786 +0.04(+1.00%)
Apr 10, 2017 4.476 4.491 4.466 4.481 196,872 +0.01(+0.33%)
Apr 07, 2017 4.496 4.496 4.446 4.466 175,372 -0.04(-0.88%)
Apr 06, 2017 4.451 4.506 4.436 4.506 184,212 +0.07(+1.57%)
Apr 05, 2017 4.481 4.506 4.431 4.436 172,807 -0.03(-0.78%)
Apr 04, 2017 4.506 4.511 4.461 4.471 181,627 -0.03(-0.77%)
Apr 03, 2017 4.526 4.540 4.496 4.506 156,847 -0.01(-0.22%)
Mar 31, 2017 4.526 4.526 4.466 4.516 382,233 +0.01(+0.22%)
Mar 30, 2017 4.431 4.516 4.416 4.506 266,207 +0.08(+1.80%)
Mar 29, 2017 4.381 4.431 4.356 4.426 164,724 +0.04(+1.02%)
Mar 28, 2017 4.346 4.430 4.346 4.381 190,356 +0.02(+0.57%)
Mar 27, 2017 4.371 4.409 4.311 4.356 366,108 -0.03(-0.68%)
Mar 24, 2017 4.381 4.426 4.376 4.386 128,317 +0.01(+0.34%)
Mar 23, 2017 4.356 4.459 4.341 4.371 155,768 +0.00(+0.11%)
Mar 22, 2017 4.396 4.431 4.346 4.366 230,172 -0.03(-0.79%)
Mar 21, 2017 4.476 4.486 4.386 4.401 270,320 -0.05(-1.23%)
Mar 20, 2017 4.486 4.501 4.456 4.456 161,460 -0.04(-0.97%)
Mar 17, 2017 4.465 4.509 4.425 4.499 300,515 +0.05(+1.22%)
Mar 16, 2017 4.445 4.499 4.425 4.445 374,366 +0.02(+0.56%)
Mar 15, 2017 4.361 4.445 4.341 4.420 309,438 +0.06(+1.48%)
Mar 14, 2017 4.331 4.366 4.302 4.356 244,289 +0.02(+0.46%)
Mar 13, 2017 4.312 4.356 4.297 4.336 283,876 +0.04(+0.92%)
Mar 10, 2017 4.208 4.312 4.208 4.297 263,202 +0.09(+2.11%)
Mar 09, 2017 4.262 4.267 4.178 4.208 519,299 -0.06(-1.39%)
Mar 08, 2017 4.386 4.425 4.223 4.267 1,004,950 -0.15(-3.36%)
Mar 07, 2017 4.519 4.524 4.316 4.415 906,275 -0.12(-2.72%)
Mar 06, 2017 4.544 4.564 4.519 4.539 172,621 -0.01(-0.22%)
Mar 03, 2017 4.514 4.564 4.514 4.549 198,745 +0.03(+0.77%)
Mar 02, 2017 4.524 4.549 4.509 4.514 269,427 -0.01(-0.33%)
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.