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

Gladstone Investment (NQ: GAIN )

14.22 -0.02 (-0.14%)
Official Closing Price Updated: 4:15 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 (%)
Aug 31, 2017 4.862 4.904 4.799 4.805 299,904 -0.03(-0.65%)
Aug 30, 2017 4.841 4.888 4.836 4.836 128,306 +0.01(+0.11%)
Aug 29, 2017 4.815 4.867 4.799 4.831 114,637 -0.01(-0.11%)
Aug 28, 2017 4.805 4.867 4.805 4.836 153,911 +0.03(+0.65%)
Aug 25, 2017 4.820 4.857 4.805 4.805 129,100 -0.02(-0.43%)
Aug 24, 2017 4.872 4.893 4.799 4.825 183,653 -0.04(-0.80%)
Aug 23, 2017 4.810 4.888 4.794 4.865 177,553 +0.05(+1.14%)
Aug 22, 2017 4.789 4.841 4.758 4.810 252,440 +0.04(+0.88%)
Aug 21, 2017 4.851 4.851 4.716 4.768 637,375 -0.08(-1.72%)
Aug 18, 2017 4.951 4.956 4.846 4.851 482,926 -0.10(-2.11%)
Aug 17, 2017 4.977 5.018 4.953 4.956 191,652 -0.01(-0.27%)
Aug 16, 2017 4.943 4.990 4.943 4.969 183,092 +0.03(+0.52%)
Aug 15, 2017 4.949 5.016 4.933 4.943 233,624 -0.01(-0.21%)
Aug 14, 2017 4.861 4.964 4.840 4.954 271,564 +0.10(+2.14%)
Aug 11, 2017 4.881 4.892 4.824 4.850 376,111 -0.04(-0.85%)
Aug 10, 2017 4.975 4.985 4.886 4.892 355,116 -0.10(-1.97%)
Aug 09, 2017 5.016 5.063 4.985 4.990 315,371 -0.05(-0.93%)
Aug 08, 2017 5.099 5.099 5.011 5.037 296,752 -0.04(-0.71%)
Aug 07, 2017 5.047 5.089 5.006 5.073 396,796 +0.04(+0.72%)
Aug 04, 2017 5.021 5.077 5.000 5.037 359,873 +0.03(+0.52%)
Aug 03, 2017 4.964 5.047 4.954 5.011 391,518 +0.07(+1.36%)
Aug 02, 2017 4.964 5.021 4.928 4.943 428,283 -0.02(-0.42%)
Aug 01, 2017 5.026 5.032 4.943 4.964 655,196 -0.05(-1.03%)
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%)
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.