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 (%)
Apr 28, 2017 4.887 4.932 4.837 4.852 306,793 -0.01(-0.10%)
Apr 27, 2017 4.867 4.907 4.827 4.857 445,947 -0.01(-0.10%)
Apr 26, 2017 4.802 4.902 4.802 4.862 277,367 +0.05(+1.04%)
Apr 25, 2017 4.817 4.857 4.762 4.812 265,943 +0.00(+0.00%)
Apr 24, 2017 4.787 4.812 4.762 4.812 200,381 +0.07(+1.37%)
Apr 21, 2017 4.727 4.772 4.722 4.747 205,988 +0.03(+0.53%)
Apr 20, 2017 4.717 4.832 4.672 4.722 984,324 +0.04(+0.86%)
Apr 19, 2017 4.777 4.834 4.671 4.681 341,107 -0.07(-1.44%)
Apr 18, 2017 4.804 4.829 4.750 4.750 436,023 -0.08(-1.75%)
Apr 17, 2017 4.700 4.841 4.695 4.834 504,846 +0.16(+3.41%)
Apr 13, 2017 4.640 4.725 4.640 4.675 639,217 +0.04(+0.97%)
Apr 12, 2017 4.550 4.670 4.536 4.630 590,398 +0.10(+2.31%)
Apr 11, 2017 4.476 4.531 4.476 4.526 190,786 +0.04(+1.00%)
Apr 10, 2017 4.476 4.491 4.466 4.481 196,872 +0.01(+0.33%)
Apr 07, 2017 4.496 4.496 4.446 4.466 175,372 -0.04(-0.88%)
Apr 06, 2017 4.451 4.506 4.436 4.506 184,212 +0.07(+1.57%)
Apr 05, 2017 4.481 4.506 4.431 4.436 172,807 -0.03(-0.78%)
Apr 04, 2017 4.506 4.511 4.461 4.471 181,627 -0.03(-0.77%)
Apr 03, 2017 4.526 4.540 4.496 4.506 156,847 -0.01(-0.22%)
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%)
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.