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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2017 5.351 5.383 5.330 5.335 430,830 -0.02(-0.30%)
Oct 30, 2017 5.420 5.435 5.346 5.351 371,165 -0.08(-1.46%)
Oct 27, 2017 5.414 5.451 5.393 5.430 295,956 +0.04(+0.79%)
Oct 26, 2017 5.404 5.494 5.377 5.388 438,826 +0.02(+0.39%)
Oct 25, 2017 5.499 5.499 5.324 5.367 649,910 -0.09(-1.65%)
Oct 24, 2017 5.472 5.583 5.435 5.457 596,400 +0.03(+0.49%)
Oct 23, 2017 5.430 5.483 5.372 5.430 802,451 +0.07(+1.28%)
Oct 20, 2017 5.234 5.420 5.234 5.361 961,082 +0.17(+3.36%)
Oct 19, 2017 5.182 5.250 5.097 5.187 245,927 -0.01(-0.15%)
Oct 18, 2017 5.205 5.226 5.127 5.195 201,318 -0.01(-0.20%)
Oct 17, 2017 5.226 5.237 5.200 5.205 226,425 -0.02(-0.40%)
Oct 16, 2017 5.179 5.242 5.169 5.226 348,772 +0.06(+1.12%)
Oct 13, 2017 5.153 5.184 5.095 5.169 326,710 +0.03(+0.61%)
Oct 12, 2017 5.111 5.169 5.079 5.137 342,135 +0.06(+1.19%)
Oct 11, 2017 5.048 5.106 5.048 5.077 313,612 +0.02(+0.36%)
Oct 10, 2017 5.022 5.074 5.016 5.058 161,597 +0.02(+0.42%)
Oct 09, 2017 4.990 5.053 4.990 5.037 176,987 +0.03(+0.63%)
Oct 06, 2017 5.016 5.032 4.979 5.006 108,890 -0.01(-0.10%)
Oct 05, 2017 5.016 5.016 4.990 5.011 122,677 +0.01(+0.10%)
Oct 04, 2017 5.016 5.022 4.979 5.006 173,749 -0.02(-0.31%)
Oct 03, 2017 5.058 5.058 5.000 5.022 138,043 -0.02(-0.31%)
Oct 02, 2017 4.995 5.064 4.985 5.037 243,786 +0.05(+1.05%)
Sep 29, 2017 4.958 4.995 4.948 4.985 197,874 +0.04(+0.74%)
Sep 28, 2017 4.937 4.974 4.927 4.948 161,978 -0.01(-0.11%)
Sep 27, 2017 4.927 4.964 4.916 4.953 249,591 +0.03(+0.64%)
Sep 26, 2017 4.864 4.932 4.864 4.922 176,292 +0.04(+0.86%)
Sep 25, 2017 4.885 4.895 4.822 4.880 149,742 -0.01(-0.11%)
Sep 22, 2017 4.853 4.901 4.843 4.885 189,958 +0.03(+0.54%)
Sep 21, 2017 4.843 4.874 4.817 4.859 160,622 +0.00(+0.00%)
Sep 20, 2017 4.853 4.874 4.843 4.859 163,868 +0.02(+0.43%)
Sep 19, 2017 4.880 4.897 4.880 4.838 197,407 -0.03(-0.71%)
Sep 18, 2017 4.836 4.872 4.817 4.872 200,493 +0.06(+1.19%)
Sep 15, 2017 4.794 4.825 4.794 4.815 232,439 +0.01(+0.11%)
Sep 14, 2017 4.799 4.825 4.789 4.810 160,653 +0.01(+0.11%)
Sep 13, 2017 4.784 4.820 4.773 4.805 136,342 +0.02(+0.33%)
Sep 12, 2017 4.810 4.825 4.778 4.789 179,522 -0.02(-0.33%)
Sep 11, 2017 4.820 4.851 4.773 4.805 208,914 -0.01(-0.22%)
Sep 08, 2017 4.820 4.851 4.773 4.815 247,807 -0.03(-0.54%)
Sep 07, 2017 4.831 4.873 4.794 4.841 183,330 +0.02(+0.43%)
Sep 06, 2017 4.810 4.851 4.799 4.820 173,640 +0.01(+0.22%)
Sep 05, 2017 4.841 4.863 4.799 4.810 208,471 -0.02(-0.43%)
Sep 01, 2017 4.825 4.904 4.820 4.831 264,028 +0.03(+0.54%)
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%)
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.