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 (%)
Mar 31, 2017 4.526 4.526 4.466 4.516 382,233 +0.01(+0.22%)
Mar 30, 2017 4.431 4.516 4.416 4.506 266,207 +0.08(+1.80%)
Mar 29, 2017 4.381 4.431 4.356 4.426 164,724 +0.04(+1.02%)
Mar 28, 2017 4.346 4.430 4.346 4.381 190,356 +0.02(+0.57%)
Mar 27, 2017 4.371 4.409 4.311 4.356 366,108 -0.03(-0.68%)
Mar 24, 2017 4.381 4.426 4.376 4.386 128,317 +0.01(+0.34%)
Mar 23, 2017 4.356 4.459 4.341 4.371 155,768 +0.00(+0.11%)
Mar 22, 2017 4.396 4.431 4.346 4.366 230,172 -0.03(-0.79%)
Mar 21, 2017 4.476 4.486 4.386 4.401 270,320 -0.05(-1.23%)
Mar 20, 2017 4.486 4.501 4.456 4.456 161,460 -0.04(-0.97%)
Mar 17, 2017 4.465 4.509 4.425 4.499 300,515 +0.05(+1.22%)
Mar 16, 2017 4.445 4.499 4.425 4.445 374,366 +0.02(+0.56%)
Mar 15, 2017 4.361 4.445 4.341 4.420 309,438 +0.06(+1.48%)
Mar 14, 2017 4.331 4.366 4.302 4.356 244,289 +0.02(+0.46%)
Mar 13, 2017 4.312 4.356 4.297 4.336 283,876 +0.04(+0.92%)
Mar 10, 2017 4.208 4.312 4.208 4.297 263,202 +0.09(+2.11%)
Mar 09, 2017 4.262 4.267 4.178 4.208 519,299 -0.06(-1.39%)
Mar 08, 2017 4.386 4.425 4.223 4.267 1,004,950 -0.15(-3.36%)
Mar 07, 2017 4.519 4.524 4.316 4.415 906,275 -0.12(-2.72%)
Mar 06, 2017 4.544 4.564 4.519 4.539 172,621 -0.01(-0.22%)
Mar 03, 2017 4.514 4.564 4.514 4.549 198,745 +0.03(+0.77%)
Mar 02, 2017 4.524 4.549 4.509 4.514 269,427 -0.01(-0.33%)
Mar 01, 2017 4.569 4.569 4.524 4.529 224,388 -0.01(-0.22%)
Feb 28, 2017 4.549 4.554 4.499 4.539 363,254 -0.02(-0.43%)
Feb 27, 2017 4.539 4.583 4.539 4.559 279,974 +0.02(+0.44%)
Feb 24, 2017 4.549 4.549 4.499 4.539 258,843 -0.02(-0.43%)
Feb 23, 2017 4.529 4.593 4.529 4.559 347,519 +0.04(+0.88%)
Feb 22, 2017 4.509 4.544 4.485 4.519 233,764 +0.00(+0.11%)
Feb 21, 2017 4.519 4.534 4.499 4.514 224,710 +0.01(+0.22%)
Feb 17, 2017 4.504 4.504 4.504 0 -0.05(-1.09%)
Feb 16, 2017 4.559 4.559 4.524 4.554 321,807 +0.00(+0.00%)
Feb 15, 2017 4.529 4.559 4.504 4.554 203,809 +0.03(+0.60%)
Feb 14, 2017 4.539 4.588 4.504 4.527 305,152 +0.01(+0.19%)
Feb 13, 2017 4.567 4.597 4.503 4.518 471,143 -0.04(-0.86%)
Feb 10, 2017 4.543 4.557 4.503 4.557 289,464 +0.02(+0.54%)
Feb 09, 2017 4.518 4.567 4.493 4.533 428,468 +0.01(+0.33%)
Feb 08, 2017 4.484 4.518 4.444 4.518 228,049 +0.04(+0.99%)
Feb 07, 2017 4.420 4.493 4.376 4.474 599,274 +0.05(+1.22%)
Feb 06, 2017 4.380 4.420 4.346 4.420 293,934 +0.07(+1.58%)
Feb 03, 2017 4.331 4.363 4.329 4.351 214,220 +0.01(+0.34%)
Feb 02, 2017 4.405 4.410 4.331 4.336 167,562 -0.05(-1.12%)
Feb 01, 2017 4.297 4.444 4.287 4.385 726,017 +0.08(+1.94%)
Jan 31, 2017 4.331 4.341 4.272 4.302 228,289 -0.02(-0.45%)
Jan 30, 2017 4.361 4.361 4.297 4.322 197,985 -0.04(-0.90%)
Jan 27, 2017 4.317 4.366 4.312 4.361 178,381 +0.03(+0.68%)
Jan 26, 2017 4.341 4.346 4.297 4.331 245,993 -0.01(-0.23%)
Jan 25, 2017 4.317 4.346 4.297 4.341 228,670 +0.04(+0.91%)
Jan 24, 2017 4.287 4.322 4.248 4.302 203,135 +0.04(+1.04%)
Jan 23, 2017 4.307 4.322 4.228 4.258 239,072 -0.05(-1.14%)
Jan 20, 2017 4.233 4.326 4.204 4.307 314,859 +0.10(+2.45%)
Jan 19, 2017 4.238 4.263 4.174 4.204 268,706 -0.05(-1.27%)
Jan 18, 2017 4.307 4.307 4.238 4.258 216,629 -0.03(-0.66%)
Jan 17, 2017 4.252 4.301 4.242 4.286 362,222 +0.05(+1.27%)
Jan 13, 2017 4.232 4.232 4.232 0 +0.02(+0.58%)
Jan 12, 2017 4.184 4.218 4.154 4.208 159,000 +0.02(+0.47%)
Jan 11, 2017 4.213 4.218 4.174 4.188 155,575 -0.01(-0.35%)
Jan 10, 2017 4.188 4.218 4.169 4.203 146,787 +0.04(+1.06%)
Jan 09, 2017 4.184 4.208 4.145 4.159 179,909 -0.01(-0.35%)
Jan 06, 2017 4.266 4.293 4.159 4.174 294,566 -0.10(-2.39%)
Jan 05, 2017 4.247 4.315 4.242 4.276 304,128 +0.00(+0.11%)
Jan 04, 2017 4.218 4.296 4.179 4.271 573,659 +0.08(+1.86%)
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.