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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2016 4.278 4.307 4.264 4.273 196,121 +0.01(+0.22%)
Sep 30, 2016 4.249 4.312 4.236 4.264 334,310 +0.02(+0.45%)
Sep 29, 2016 4.249 4.264 4.196 4.244 200,769 -0.00(-0.11%)
Sep 28, 2016 4.225 4.254 4.182 4.249 216,053 +0.04(+1.03%)
Sep 27, 2016 4.235 4.259 4.182 4.206 385,066 -0.01(-0.34%)
Sep 26, 2016 4.264 4.288 4.220 4.220 191,092 -0.04(-1.01%)
Sep 23, 2016 4.283 4.312 4.254 4.264 204,449 -0.00(-0.11%)
Sep 22, 2016 4.264 4.302 4.254 4.268 221,112 +0.00(+0.11%)
Sep 21, 2016 4.268 4.288 4.220 4.264 241,971 +0.00(+0.00%)
Sep 20, 2016 4.244 4.312 4.220 4.264 569,891 +0.02(+0.57%)
Sep 19, 2016 4.211 4.268 4.201 4.240 287,481 +0.06(+1.52%)
Sep 16, 2016 4.190 4.209 4.143 4.176 212,461 -0.01(-0.34%)
Sep 15, 2016 4.147 4.219 4.127 4.190 363,597 +0.06(+1.50%)
Sep 14, 2016 4.105 4.152 4.047 4.128 271,557 +0.04(+0.93%)
Sep 13, 2016 4.100 4.133 4.067 4.090 325,540 -0.04(-1.04%)
Sep 12, 2016 4.133 4.152 3.943 4.133 1,038,089 -0.04(-1.03%)
Sep 09, 2016 4.266 4.266 4.147 4.176 400,735 -0.08(-1.79%)
Sep 08, 2016 4.262 4.271 4.171 4.252 476,682 +0.02(+0.56%)
Sep 07, 2016 4.362 4.381 4.024 4.228 1,805,209 -0.14(-3.27%)
Sep 06, 2016 4.386 4.386 4.343 4.371 353,733 +0.00(+0.00%)
Sep 02, 2016 4.362 4.371 4.371 4.371 245,499 +0.00(+0.00%)
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.