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 (%)
Nov 30, 2017 5.738 5.812 5.722 5.738 403,591 +0.03(+0.46%)
Nov 29, 2017 5.738 5.765 5.691 5.712 444,816 -0.02(-0.28%)
Nov 28, 2017 5.733 5.786 5.717 5.728 240,986 +0.00(+0.00%)
Nov 27, 2017 5.722 5.804 5.717 5.728 204,049 +0.00(+0.00%)
Nov 24, 2017 5.765 5.807 5.664 5.728 357,305 -0.03(-0.55%)
Nov 22, 2017 5.717 5.765 5.701 5.759 175,938 +0.03(+0.46%)
Nov 21, 2017 5.680 5.749 5.680 5.733 267,985 +0.05(+0.93%)
Nov 20, 2017 5.659 5.733 5.495 5.680 801,661 -0.22(-3.68%)
Nov 17, 2017 5.855 5.907 5.810 5.897 381,559 +0.09(+1.50%)
Nov 16, 2017 5.783 5.831 5.752 5.810 332,704 +0.06(+1.01%)
Nov 15, 2017 5.825 5.825 5.720 5.752 363,262 -0.07(-1.26%)
Nov 14, 2017 5.783 5.873 5.783 5.825 373,291 +0.05(+0.91%)
Nov 13, 2017 5.736 5.831 5.705 5.773 329,178 +0.03(+0.46%)
Nov 10, 2017 5.810 5.820 5.731 5.747 304,056 -0.06(-1.09%)
Nov 09, 2017 5.810 5.862 5.757 5.810 576,555 -0.02(-0.27%)
Nov 08, 2017 5.694 5.841 5.668 5.825 474,594 +0.14(+2.55%)
Nov 07, 2017 5.652 5.705 5.626 5.681 437,294 +0.04(+0.70%)
Nov 06, 2017 5.573 5.649 5.557 5.641 528,000 +0.09(+1.71%)
Nov 03, 2017 5.499 5.631 5.494 5.547 577,481 +0.05(+0.96%)
Nov 02, 2017 5.431 5.578 5.431 5.494 580,397 +0.10(+1.85%)
Nov 01, 2017 5.336 5.405 5.323 5.394 226,572 +0.09(+1.68%)
Oct 31, 2017 5.321 5.352 5.300 5.305 433,269 -0.02(-0.30%)
Oct 30, 2017 5.389 5.405 5.315 5.321 373,266 -0.08(-1.46%)
Oct 27, 2017 5.384 5.421 5.363 5.400 297,631 +0.04(+0.79%)
Oct 26, 2017 5.373 5.463 5.347 5.357 441,311 +0.02(+0.39%)
Oct 25, 2017 5.468 5.468 5.294 5.336 653,590 -0.09(-1.65%)
Oct 24, 2017 5.442 5.552 5.405 5.426 599,776 +0.03(+0.49%)
Oct 23, 2017 5.400 5.452 5.342 5.400 806,994 +0.07(+1.28%)
Oct 20, 2017 5.205 5.389 5.205 5.331 966,523 +0.17(+3.36%)
Oct 19, 2017 5.152 5.221 5.068 5.158 247,319 -0.01(-0.15%)
Oct 18, 2017 5.176 5.197 5.098 5.166 202,458 -0.01(-0.20%)
Oct 17, 2017 5.197 5.207 5.171 5.176 227,707 -0.02(-0.40%)
Oct 16, 2017 5.150 5.213 5.139 5.197 350,746 +0.06(+1.12%)
Oct 13, 2017 5.124 5.155 5.066 5.139 328,560 +0.03(+0.61%)
Oct 12, 2017 5.082 5.139 5.051 5.108 344,072 +0.06(+1.19%)
Oct 11, 2017 5.019 5.077 5.019 5.048 315,388 +0.02(+0.36%)
Oct 10, 2017 4.993 5.045 4.988 5.030 162,512 +0.02(+0.42%)
Oct 09, 2017 4.962 5.025 4.962 5.009 177,989 +0.03(+0.63%)
Oct 06, 2017 4.988 5.004 4.951 4.978 109,506 -0.01(-0.10%)
Oct 05, 2017 4.988 4.988 4.962 4.983 123,372 +0.01(+0.10%)
Oct 04, 2017 4.988 4.993 4.951 4.978 174,733 -0.02(-0.31%)
Oct 03, 2017 5.030 5.030 4.972 4.993 138,824 -0.02(-0.31%)
Oct 02, 2017 4.967 5.035 4.957 5.009 245,166 +0.05(+1.05%)
Sep 29, 2017 4.931 4.967 4.920 4.957 198,994 +0.04(+0.74%)
Sep 28, 2017 4.910 4.946 4.899 4.920 162,895 -0.01(-0.11%)
Sep 27, 2017 4.899 4.936 4.889 4.925 251,004 +0.03(+0.64%)
Sep 26, 2017 4.837 4.904 4.837 4.894 177,290 +0.04(+0.86%)
Sep 25, 2017 4.857 4.868 4.795 4.852 150,590 -0.01(-0.11%)
Sep 22, 2017 4.826 4.873 4.816 4.857 191,033 +0.03(+0.54%)
Sep 21, 2017 4.816 4.847 4.790 4.831 161,531 +0.00(+0.00%)
Sep 20, 2017 4.826 4.847 4.816 4.831 164,796 +0.02(+0.43%)
Sep 19, 2017 4.852 4.870 4.852 4.810 198,525 -0.03(-0.71%)
Sep 18, 2017 4.809 4.845 4.790 4.845 201,628 +0.06(+1.19%)
Sep 15, 2017 4.767 4.798 4.767 4.788 233,755 +0.01(+0.11%)
Sep 14, 2017 4.772 4.798 4.762 4.783 161,563 +0.01(+0.11%)
Sep 13, 2017 4.757 4.793 4.746 4.777 137,114 +0.02(+0.33%)
Sep 12, 2017 4.783 4.798 4.752 4.762 180,538 -0.02(-0.33%)
Sep 11, 2017 4.793 4.824 4.746 4.777 210,097 -0.01(-0.22%)
Sep 08, 2017 4.793 4.824 4.746 4.788 249,210 -0.03(-0.54%)
Sep 07, 2017 4.803 4.845 4.767 4.814 184,368 +0.02(+0.43%)
Sep 06, 2017 4.783 4.823 4.772 4.793 174,623 +0.01(+0.22%)
Sep 05, 2017 4.814 4.836 4.772 4.783 209,652 -0.02(-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.