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

Gladstone Investment (NQ: GAIN )

14.17 -0.07 (-0.49%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 2, 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 (%)
Jul 31, 2017 4.990 5.042 4.975 5.016 635,375 +0.06(+1.15%)
Jul 28, 2017 4.923 4.980 4.902 4.959 714,019 +0.03(+0.63%)
Jul 27, 2017 4.918 4.938 4.897 4.928 185,612 +0.02(+0.32%)
Jul 26, 2017 4.928 4.943 4.923 4.912 176,526 -0.04(-0.73%)
Jul 25, 2017 4.928 4.949 4.902 4.949 203,268 +0.02(+0.32%)
Jul 24, 2017 4.923 4.949 4.892 4.933 167,950 +0.02(+0.32%)
Jul 21, 2017 4.912 4.943 4.892 4.918 259,785 +0.02(+0.32%)
Jul 20, 2017 4.949 4.949 4.902 4.902 186,795 -0.04(-0.84%)
Jul 19, 2017 4.923 4.943 4.897 4.943 194,259 +0.04(+0.89%)
Jul 18, 2017 4.854 4.910 4.848 4.900 237,684 +0.04(+0.74%)
Jul 17, 2017 4.859 4.890 4.843 4.864 240,434 +0.01(+0.11%)
Jul 14, 2017 4.843 4.864 4.833 4.859 244,694 +0.03(+0.53%)
Jul 13, 2017 4.792 4.854 4.792 4.833 274,576 +0.02(+0.43%)
Jul 12, 2017 4.859 4.879 4.802 4.812 280,541 -0.04(-0.85%)
Jul 11, 2017 4.854 4.859 4.792 4.854 219,946 -0.01(-0.11%)
Jul 10, 2017 4.838 4.869 4.792 4.859 215,118 +0.00(+0.00%)
Jul 07, 2017 4.812 4.864 4.761 4.859 162,075 +0.04(+0.85%)
Jul 06, 2017 4.838 4.854 4.797 4.818 236,579 -0.02(-0.32%)
Jul 05, 2017 4.859 4.869 4.811 4.833 220,090 -0.03(-0.53%)
Jul 03, 2017 4.864 4.890 4.833 4.859 157,369 +0.02(+0.43%)
Jun 30, 2017 4.807 4.864 4.761 4.838 225,528 +0.03(+0.64%)
Jun 29, 2017 4.776 4.818 4.740 4.807 246,729 +0.03(+0.54%)
Jun 28, 2017 4.802 4.833 4.761 4.782 227,168 -0.01(-0.11%)
Jun 27, 2017 4.838 4.874 4.787 4.787 301,588 -0.05(-0.96%)
Jun 26, 2017 4.823 4.869 4.807 4.833 219,925 +0.00(+0.00%)
Jun 23, 2017 4.869 4.782 4.833 253,999 +0.02(+0.32%)
Jun 22, 2017 4.812 4.838 4.776 4.818 255,538 +0.02(+0.43%)
Jun 21, 2017 4.787 4.812 4.744 4.797 327,042 +0.01(+0.22%)
Jun 20, 2017 4.792 4.848 4.787 4.787 275,915 -0.03(-0.53%)
Jun 19, 2017 4.859 4.879 4.807 4.812 320,718 -0.02(-0.38%)
Jun 16, 2017 4.800 4.867 4.764 4.831 580,966 +0.03(+0.64%)
Jun 15, 2017 4.775 4.802 4.729 4.800 374,292 +0.03(+0.54%)
Jun 14, 2017 4.734 4.800 4.718 4.775 588,972 +0.06(+1.30%)
Jun 13, 2017 4.678 4.717 4.657 4.713 282,673 +0.02(+0.33%)
Jun 12, 2017 4.652 4.724 4.637 4.698 331,787 +0.03(+0.55%)
Jun 09, 2017 4.729 4.736 4.657 4.672 443,948 -0.06(-1.30%)
Jun 08, 2017 4.729 4.749 4.708 4.734 326,834 +0.01(+0.22%)
Jun 07, 2017 4.729 4.749 4.708 4.724 246,652 +0.00(+0.00%)
Jun 06, 2017 4.749 4.749 4.718 4.724 229,172 -0.02(-0.32%)
Jun 05, 2017 4.729 4.754 4.729 4.739 251,783 -0.01(-0.11%)
Jun 02, 2017 4.754 4.754 4.708 4.744 280,857 +0.01(+0.22%)
Jun 01, 2017 4.698 4.744 4.657 4.734 353,596 +0.06(+1.20%)
May 31, 2017 4.693 4.718 4.673 4.678 492,319 -0.03(-0.54%)
May 30, 2017 4.703 4.718 4.698 4.703 395,643 +0.00(+0.00%)
May 26, 2017 4.647 4.703 4.647 4.703 506,978 +0.03(+0.65%)
May 25, 2017 4.647 4.678 4.606 4.673 423,131 +0.06(+1.32%)
May 24, 2017 4.632 4.667 4.591 4.612 433,713 -0.01(-0.22%)
May 23, 2017 4.647 4.662 4.612 4.622 352,532 +0.00(+0.00%)
May 22, 2017 4.683 4.683 4.617 4.622 365,441 -0.01(-0.22%)
May 19, 2017 4.657 4.667 4.606 4.632 463,958 +0.01(+0.11%)
May 18, 2017 4.642 4.662 4.606 4.627 260,320 +0.01(+0.11%)
May 17, 2017 4.576 4.647 4.576 4.622 381,437 +0.02(+0.49%)
May 16, 2017 4.660 4.680 4.559 4.599 944,747 -0.04(-0.87%)
May 15, 2017 4.670 4.690 4.630 4.640 635,720 +0.00(+0.00%)
May 12, 2017 4.630 4.660 4.615 4.640 378,453 +0.04(+0.77%)
May 11, 2017 4.574 4.620 4.564 4.604 535,717 +0.04(+0.88%)
May 10, 2017 4.589 4.612 4.554 4.564 1,234,414 -0.02(-0.44%)
May 09, 2017 4.630 4.690 4.579 4.584 1,855,411 -0.28(-5.80%)
May 08, 2017 4.902 4.907 4.841 4.867 253,492 -0.04(-0.72%)
May 05, 2017 4.806 4.912 4.791 4.902 791,277 +0.12(+2.53%)
May 04, 2017 4.887 4.887 4.751 4.781 325,735 -0.08(-1.56%)
May 03, 2017 4.892 4.907 4.831 4.857 315,904 -0.06(-1.23%)
May 02, 2017 4.917 4.937 4.867 4.917 223,371 +0.01(+0.21%)
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.