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

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2017 4.778 4.834 4.732 4.808 226,920 +0.03(+0.64%)
Jun 29, 2017 4.747 4.788 4.711 4.778 248,252 +0.03(+0.54%)
Jun 28, 2017 4.773 4.803 4.732 4.752 228,570 -0.01(-0.11%)
Jun 27, 2017 4.808 4.844 4.757 4.757 303,450 -0.05(-0.96%)
Jun 26, 2017 4.793 4.839 4.778 4.803 221,283 +0.00(+0.00%)
Jun 23, 2017 4.839 4.752 4.803 255,567 +0.02(+0.32%)
Jun 22, 2017 4.783 4.808 4.747 4.788 257,116 +0.02(+0.43%)
Jun 21, 2017 4.757 4.783 4.715 4.768 329,061 +0.01(+0.22%)
Jun 20, 2017 4.762 4.819 4.757 4.757 277,618 -0.03(-0.53%)
Jun 19, 2017 4.829 4.849 4.778 4.783 322,698 -0.02(-0.38%)
Jun 16, 2017 4.771 4.837 4.735 4.801 584,553 +0.03(+0.64%)
Jun 15, 2017 4.745 4.772 4.700 4.771 376,603 +0.03(+0.54%)
Jun 14, 2017 4.705 4.771 4.690 4.745 592,609 +0.06(+1.30%)
Jun 13, 2017 4.649 4.688 4.629 4.684 284,418 +0.02(+0.33%)
Jun 12, 2017 4.623 4.695 4.608 4.669 333,836 +0.03(+0.55%)
Jun 09, 2017 4.700 4.707 4.629 4.644 446,690 -0.06(-1.30%)
Jun 08, 2017 4.700 4.720 4.679 4.705 328,853 +0.01(+0.22%)
Jun 07, 2017 4.700 4.720 4.679 4.695 248,176 +0.00(+0.00%)
Jun 06, 2017 4.720 4.720 4.690 4.695 230,588 -0.02(-0.32%)
Jun 05, 2017 4.700 4.725 4.700 4.710 253,338 -0.01(-0.11%)
Jun 02, 2017 4.725 4.725 4.679 4.715 282,592 +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.