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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2017 4.549 4.554 4.499 4.539 363,254 -0.02(-0.43%)
Feb 27, 2017 4.539 4.583 4.539 4.559 279,974 +0.02(+0.44%)
Feb 24, 2017 4.549 4.549 4.499 4.539 258,843 -0.02(-0.43%)
Feb 23, 2017 4.529 4.593 4.529 4.559 347,519 +0.04(+0.88%)
Feb 22, 2017 4.509 4.544 4.485 4.519 233,764 +0.00(+0.11%)
Feb 21, 2017 4.519 4.534 4.499 4.514 224,710 +0.01(+0.22%)
Feb 17, 2017 4.504 4.504 4.504 0 -0.05(-1.09%)
Feb 16, 2017 4.559 4.559 4.524 4.554 321,807 +0.00(+0.00%)
Feb 15, 2017 4.529 4.559 4.504 4.554 203,809 +0.03(+0.60%)
Feb 14, 2017 4.539 4.588 4.504 4.527 305,152 +0.01(+0.19%)
Feb 13, 2017 4.567 4.597 4.503 4.518 471,143 -0.04(-0.86%)
Feb 10, 2017 4.543 4.557 4.503 4.557 289,464 +0.02(+0.54%)
Feb 09, 2017 4.518 4.567 4.493 4.533 428,468 +0.01(+0.33%)
Feb 08, 2017 4.484 4.518 4.444 4.518 228,049 +0.04(+0.99%)
Feb 07, 2017 4.420 4.493 4.376 4.474 599,274 +0.05(+1.22%)
Feb 06, 2017 4.380 4.420 4.346 4.420 293,934 +0.07(+1.58%)
Feb 03, 2017 4.331 4.363 4.329 4.351 214,220 +0.01(+0.34%)
Feb 02, 2017 4.405 4.410 4.331 4.336 167,562 -0.05(-1.12%)
Feb 01, 2017 4.297 4.444 4.287 4.385 726,017 +0.08(+1.94%)
Jan 31, 2017 4.331 4.341 4.272 4.302 228,289 -0.02(-0.45%)
Jan 30, 2017 4.361 4.361 4.297 4.322 197,985 -0.04(-0.90%)
Jan 27, 2017 4.317 4.366 4.312 4.361 178,381 +0.03(+0.68%)
Jan 26, 2017 4.341 4.346 4.297 4.331 245,993 -0.01(-0.23%)
Jan 25, 2017 4.317 4.346 4.297 4.341 228,670 +0.04(+0.91%)
Jan 24, 2017 4.287 4.322 4.248 4.302 203,135 +0.04(+1.04%)
Jan 23, 2017 4.307 4.322 4.228 4.258 239,072 -0.05(-1.14%)
Jan 20, 2017 4.233 4.326 4.204 4.307 314,859 +0.10(+2.45%)
Jan 19, 2017 4.238 4.263 4.174 4.204 268,706 -0.05(-1.27%)
Jan 18, 2017 4.307 4.307 4.238 4.258 216,629 -0.03(-0.66%)
Jan 17, 2017 4.252 4.301 4.242 4.286 362,222 +0.05(+1.27%)
Jan 13, 2017 4.232 4.232 4.232 0 +0.02(+0.58%)
Jan 12, 2017 4.184 4.218 4.154 4.208 159,000 +0.02(+0.47%)
Jan 11, 2017 4.213 4.218 4.174 4.188 155,575 -0.01(-0.35%)
Jan 10, 2017 4.188 4.218 4.169 4.203 146,787 +0.04(+1.06%)
Jan 09, 2017 4.184 4.208 4.145 4.159 179,909 -0.01(-0.35%)
Jan 06, 2017 4.266 4.293 4.159 4.174 294,566 -0.10(-2.39%)
Jan 05, 2017 4.247 4.315 4.242 4.276 304,128 +0.00(+0.11%)
Jan 04, 2017 4.218 4.296 4.179 4.271 573,659 +0.08(+1.86%)
Jan 03, 2017 4.135 4.208 4.130 4.193 291,755 +0.07(+1.66%)
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.