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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.46%)
Streaming Delayed Price Updated: 3:08 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 (%)
Sep 30, 2016 4.225 4.287 4.212 4.240 336,203 +0.02(+0.45%)
Sep 29, 2016 4.225 4.240 4.173 4.220 201,906 -0.00(-0.11%)
Sep 28, 2016 4.201 4.230 4.158 4.225 217,276 +0.04(+1.03%)
Sep 27, 2016 4.211 4.235 4.158 4.182 387,246 -0.01(-0.34%)
Sep 26, 2016 4.240 4.263 4.197 4.197 192,174 -0.04(-1.01%)
Sep 23, 2016 4.259 4.287 4.230 4.240 205,607 -0.00(-0.11%)
Sep 22, 2016 4.240 4.278 4.230 4.244 222,363 +0.00(+0.11%)
Sep 21, 2016 4.244 4.263 4.197 4.240 243,341 +0.00(+0.00%)
Sep 20, 2016 4.220 4.287 4.197 4.240 573,118 +0.02(+0.57%)
Sep 19, 2016 4.187 4.244 4.178 4.216 289,108 +0.06(+1.52%)
Sep 16, 2016 4.167 4.186 4.119 4.153 213,664 -0.01(-0.34%)
Sep 15, 2016 4.124 4.195 4.104 4.167 365,656 +0.06(+1.50%)
Sep 14, 2016 4.081 4.129 4.025 4.105 273,094 +0.04(+0.93%)
Sep 13, 2016 4.077 4.110 4.044 4.067 327,383 -0.04(-1.04%)
Sep 12, 2016 4.110 4.129 3.921 4.110 1,043,966 -0.04(-1.03%)
Sep 09, 2016 4.242 4.242 4.124 4.153 403,004 -0.08(-1.79%)
Sep 08, 2016 4.238 4.247 4.148 4.228 479,381 +0.02(+0.56%)
Sep 07, 2016 4.337 4.356 4.001 4.205 1,815,430 -0.14(-3.27%)
Sep 06, 2016 4.361 4.361 4.318 4.347 355,736 +0.00(+0.00%)
Sep 02, 2016 4.337 4.347 4.347 4.347 246,889 +0.00(+0.00%)
Sep 01, 2016 4.347 4.389 4.328 4.347 351,753 +0.00(+0.00%)
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%)
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.