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 (%)
Jan 31, 2017 4.334 4.343 4.275 4.304 228,173 -0.02(-0.45%)
Jan 30, 2017 4.363 4.363 4.299 4.324 197,884 -0.04(-0.90%)
Jan 27, 2017 4.319 4.368 4.314 4.363 178,290 +0.03(+0.68%)
Jan 26, 2017 4.343 4.348 4.299 4.334 245,868 -0.01(-0.23%)
Jan 25, 2017 4.319 4.348 4.299 4.343 228,554 +0.04(+0.91%)
Jan 24, 2017 4.289 4.324 4.250 4.304 203,031 +0.04(+1.04%)
Jan 23, 2017 4.309 4.324 4.230 4.260 238,950 -0.05(-1.14%)
Jan 20, 2017 4.235 4.329 4.206 4.309 314,699 +0.10(+2.45%)
Jan 19, 2017 4.240 4.265 4.176 4.206 268,569 -0.05(-1.27%)
Jan 18, 2017 4.309 4.309 4.240 4.260 216,519 -0.03(-0.66%)
Jan 17, 2017 4.254 4.303 4.244 4.288 362,037 +0.05(+1.27%)
Jan 13, 2017 4.234 4.234 4.234 0 +0.02(+0.58%)
Jan 12, 2017 4.186 4.220 4.156 4.210 158,919 +0.02(+0.47%)
Jan 11, 2017 4.215 4.220 4.176 4.191 155,495 -0.01(-0.35%)
Jan 10, 2017 4.191 4.220 4.171 4.205 146,712 +0.04(+1.05%)
Jan 09, 2017 4.186 4.210 4.147 4.161 179,817 -0.01(-0.35%)
Jan 06, 2017 4.269 4.295 4.161 4.176 294,416 -0.10(-2.39%)
Jan 05, 2017 4.249 4.317 4.244 4.278 303,973 +0.00(+0.11%)
Jan 04, 2017 4.220 4.298 4.181 4.273 573,367 +0.08(+1.86%)
Jan 03, 2017 4.137 4.210 4.132 4.195 291,606 +0.07(+1.65%)
Dec 30, 2016 4.127 4.127 4.127 0 -0.00(-0.12%)
Dec 29, 2016 4.108 4.147 4.108 4.132 137,539 +0.02(+0.47%)
Dec 28, 2016 4.186 4.215 4.108 4.112 260,706 -0.07(-1.63%)
Dec 27, 2016 4.098 4.212 4.098 4.181 325,369 +0.08(+2.02%)
Dec 23, 2016 4.098 4.098 4.098 0 +0.00(+0.12%)
Dec 22, 2016 4.108 4.142 4.073 4.093 191,411 -0.00(-0.12%)
Dec 21, 2016 4.088 4.122 4.088 4.098 140,536 -0.00(-0.12%)
Dec 20, 2016 4.093 4.142 4.088 4.103 170,197 +0.01(+0.36%)
Dec 19, 2016 4.073 4.134 4.059 4.088 254,280 +0.00(+0.00%)
Dec 16, 2016 4.161 4.185 4.054 4.088 379,782 -0.06(-1.50%)
Dec 15, 2016 4.160 4.194 4.141 4.150 345,268 +0.00(+0.12%)
Dec 14, 2016 4.126 4.199 4.126 4.145 300,608 +0.02(+0.47%)
Dec 13, 2016 4.107 4.175 4.107 4.126 249,336 +0.01(+0.24%)
Dec 12, 2016 4.102 4.204 4.092 4.116 321,738 +0.02(+0.59%)
Dec 09, 2016 4.010 4.155 4.009 4.092 511,700 +0.10(+2.55%)
Dec 08, 2016 3.966 4.010 3.961 3.990 183,356 +0.02(+0.61%)
Dec 07, 2016 3.957 3.976 3.942 3.966 263,900 +0.02(+0.61%)
Dec 06, 2016 3.923 3.961 3.923 3.942 192,082 +0.02(+0.62%)
Dec 05, 2016 3.937 3.971 3.913 3.918 248,832 -0.02(-0.49%)
Dec 02, 2016 3.947 3.976 3.932 3.937 173,054 -0.03(-0.73%)
Dec 01, 2016 3.942 3.981 3.923 3.966 226,954 +0.02(+0.61%)
Nov 30, 2016 4.010 4.010 3.894 3.942 218,831 +0.00(+0.00%)
Nov 29, 2016 3.850 3.944 3.850 3.942 222,319 +0.08(+2.00%)
Nov 28, 2016 3.908 3.937 3.850 3.865 382,139 -0.07(-1.84%)
Nov 25, 2016 3.923 3.942 3.879 3.937 263,563 +0.03(+0.74%)
Nov 23, 2016 3.908 3.908 3.908 0 -0.01(-0.25%)
Nov 22, 2016 3.961 3.976 3.884 3.918 359,863 -0.02(-0.61%)
Nov 21, 2016 3.961 3.981 3.903 3.942 229,831 -0.01(-0.25%)
Nov 18, 2016 3.990 3.990 3.874 3.952 431,022 +0.00(+0.12%)
Nov 17, 2016 3.932 3.947 3.913 3.947 231,679 +0.02(+0.62%)
Nov 16, 2016 3.879 3.961 3.879 3.923 303,125 +0.02(+0.62%)
Nov 15, 2016 3.947 3.952 3.855 3.898 365,783 -0.00(-0.09%)
Nov 14, 2016 3.868 3.919 3.854 3.902 438,866 +0.08(+2.01%)
Nov 11, 2016 3.777 3.840 3.777 3.825 266,205 +0.03(+0.89%)
Nov 10, 2016 3.739 3.820 3.739 3.792 396,061 +0.07(+1.94%)
Nov 09, 2016 3.623 3.758 3.604 3.719 606,362 +0.07(+1.84%)
Nov 08, 2016 3.700 3.700 3.623 3.652 420,957 -0.01(-0.26%)
Nov 07, 2016 3.691 3.729 3.628 3.662 456,745 +0.02(+0.53%)
Nov 04, 2016 3.633 3.740 3.614 3.643 461,317 +0.03(+0.93%)
Nov 03, 2016 3.969 3.974 3.441 3.609 1,565,208 -0.43(-10.60%)
Nov 02, 2016 4.099 4.118 4.022 4.037 300,419 -0.06(-1.52%)
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.