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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 12:27 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 (%)
Aug 31, 2016 4.394 4.403 4.299 4.347 406,979 -0.03(-0.65%)
Aug 30, 2016 4.366 4.399 4.309 4.375 484,953 +0.01(+0.22%)
Aug 29, 2016 4.304 4.375 4.302 4.366 493,779 +0.09(+1.99%)
Aug 26, 2016 4.280 4.285 4.238 4.280 291,589 +0.03(+0.67%)
Aug 25, 2016 4.295 4.311 4.238 4.252 541,528 -0.03(-0.66%)
Aug 24, 2016 4.304 4.304 4.266 4.280 376,788 -0.02(-0.55%)
Aug 23, 2016 4.228 4.328 4.214 4.304 780,468 +0.09(+2.13%)
Aug 22, 2016 4.209 4.224 4.176 4.214 315,965 +0.02(+0.45%)
Aug 19, 2016 4.195 4.227 4.186 4.195 313,471 -0.00(-0.11%)
Aug 18, 2016 4.195 4.214 4.186 4.200 274,347 +0.02(+0.60%)
Aug 17, 2016 4.128 4.180 4.090 4.175 475,088 +0.01(+0.34%)
Aug 16, 2016 4.133 4.180 4.095 4.161 963,553 +0.05(+1.26%)
Aug 15, 2016 4.109 4.114 4.090 4.109 811,991 +0.03(+0.69%)
Aug 12, 2016 4.043 4.095 4.043 4.081 558,411 +0.01(+0.35%)
Aug 11, 2016 4.029 4.090 4.020 4.067 564,326 +0.04(+0.93%)
Aug 10, 2016 4.034 4.034 4.006 4.029 638,161 +0.00(+0.00%)
Aug 09, 2016 3.982 4.043 3.982 4.029 873,430 +0.09(+2.27%)
Aug 08, 2016 3.818 3.956 3.807 3.940 1,461,345 +0.16(+4.10%)
Aug 05, 2016 3.780 3.804 3.681 3.785 579,842 +0.00(+0.00%)
Aug 04, 2016 3.827 3.830 3.761 3.785 650,206 -0.04(-1.11%)
Aug 03, 2016 3.705 3.832 3.691 3.827 949,919 +0.16(+4.36%)
Aug 02, 2016 3.592 3.672 3.592 3.667 948,194 +0.14(+4.00%)
Aug 01, 2016 3.578 3.597 3.498 3.526 500,150 -0.05(-1.45%)
Jul 29, 2016 3.573 3.580 3.545 3.578 306,117 +0.00(+0.13%)
Jul 28, 2016 3.559 3.578 3.540 3.573 221,678 +0.02(+0.66%)
Jul 27, 2016 3.564 3.573 3.536 3.550 261,290 -0.01(-0.40%)
Jul 26, 2016 3.573 3.578 3.543 3.564 336,794 +0.00(+0.00%)
Jul 25, 2016 3.536 3.583 3.484 3.564 427,849 +0.04(+1.07%)
Jul 22, 2016 3.479 3.536 3.479 3.526 245,872 +0.04(+1.21%)
Jul 21, 2016 3.526 3.526 3.437 3.484 533,728 -0.05(-1.33%)
Jul 20, 2016 3.559 3.559 3.517 3.531 253,986 -0.00(-0.10%)
Jul 19, 2016 3.520 3.544 3.510 3.534 308,487 +0.01(+0.40%)
Jul 18, 2016 3.497 3.539 3.497 3.520 427,417 +0.02(+0.53%)
Jul 15, 2016 3.474 3.511 3.465 3.502 350,785 +0.03(+0.81%)
Jul 14, 2016 3.469 3.474 3.450 3.474 353,741 +0.02(+0.68%)
Jul 13, 2016 3.432 3.460 3.431 3.450 287,375 +0.02(+0.54%)
Jul 12, 2016 3.418 3.441 3.390 3.432 424,621 +0.01(+0.41%)
Jul 11, 2016 3.413 3.441 3.390 3.418 438,196 +0.00(+0.00%)
Jul 08, 2016 3.432 3.441 3.409 3.418 330,804 -0.00(-0.14%)
Jul 07, 2016 3.409 3.423 3.404 3.423 268,157 +0.04(+1.10%)
Jul 05, 2016 3.367 3.395 3.353 3.385 267,280 +0.01(+0.41%)
Jul 01, 2016 3.339 3.371 3.371 3.371 305,609 +0.03(+0.98%)
Jun 30, 2016 3.348 3.348 3.320 3.339 251,178 +0.00(+0.00%)
Jun 29, 2016 3.311 3.339 3.292 3.339 197,382 +0.04(+1.27%)
Jun 28, 2016 3.287 3.311 3.273 3.297 225,192 +0.03(+0.86%)
Jun 27, 2016 3.297 3.305 3.264 3.269 471,223 -0.04(-1.27%)
Jun 24, 2016 3.273 3.339 3.264 3.311 445,097 -0.02(-0.70%)
Jun 23, 2016 3.343 3.343 3.315 3.334 208,893 +0.02(+0.70%)
Jun 22, 2016 3.320 3.348 3.297 3.311 201,176 -0.01(-0.28%)
Jun 21, 2016 3.339 3.339 3.301 3.320 202,066 -0.00(-0.14%)
Jun 20, 2016 3.306 3.376 3.297 3.325 581,266 +0.03(+0.85%)
Jun 17, 2016 3.283 3.301 3.283 3.297 192,293 +0.00(+0.14%)
Jun 16, 2016 3.264 3.292 3.259 3.292 246,153 +0.02(+0.57%)
Jun 15, 2016 3.283 3.292 3.264 3.273 276,899 +0.01(+0.18%)
Jun 14, 2016 3.263 3.277 3.240 3.267 448,721 +0.00(+0.14%)
Jun 13, 2016 3.263 3.281 3.240 3.263 480,850 +0.01(+0.28%)
Jun 10, 2016 3.263 3.267 3.224 3.254 520,837 -0.01(-0.42%)
Jun 09, 2016 3.267 3.281 3.237 3.267 430,524 -0.01(-0.28%)
Jun 08, 2016 3.295 3.304 3.258 3.277 364,618 -0.01(-0.28%)
Jun 07, 2016 3.281 3.291 3.249 3.286 595,082 +0.01(+0.28%)
Jun 06, 2016 3.240 3.281 3.203 3.277 982,283 +0.04(+1.14%)
Jun 03, 2016 3.249 3.249 3.212 3.240 650,296 -0.01(-0.28%)
Jun 02, 2016 3.235 3.249 3.221 3.249 315,836 +0.01(+0.43%)
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.