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

Gladstone Investment (NQ: GAIN )

14.10 +0.14 (+1.00%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 19, 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 5.348 5.380 5.327 5.332 431,050 -0.02(-0.30%)
Oct 30, 2017 5.417 5.433 5.343 5.348 371,354 -0.08(-1.46%)
Oct 27, 2017 5.412 5.449 5.390 5.427 296,107 +0.04(+0.79%)
Oct 26, 2017 5.401 5.491 5.375 5.385 439,050 +0.02(+0.39%)
Oct 25, 2017 5.496 5.496 5.322 5.364 650,242 -0.09(-1.65%)
Oct 24, 2017 5.470 5.581 5.433 5.454 596,704 +0.03(+0.49%)
Oct 23, 2017 5.427 5.480 5.369 5.427 802,861 +0.07(+1.28%)
Oct 20, 2017 5.232 5.417 5.232 5.359 961,572 +0.17(+3.36%)
Oct 19, 2017 5.179 5.248 5.094 5.184 246,052 -0.01(-0.15%)
Oct 18, 2017 5.203 5.224 5.124 5.192 201,421 -0.01(-0.20%)
Oct 17, 2017 5.224 5.234 5.197 5.203 226,541 -0.02(-0.40%)
Oct 16, 2017 5.176 5.239 5.166 5.224 348,950 +0.06(+1.12%)
Oct 13, 2017 5.150 5.182 5.092 5.166 326,877 +0.03(+0.61%)
Oct 12, 2017 5.108 5.166 5.077 5.134 342,310 +0.06(+1.19%)
Oct 11, 2017 5.045 5.103 5.045 5.074 313,772 +0.02(+0.36%)
Oct 10, 2017 5.019 5.071 5.014 5.056 161,679 +0.02(+0.42%)
Oct 09, 2017 4.987 5.050 4.987 5.035 177,078 +0.03(+0.63%)
Oct 06, 2017 5.014 5.029 4.977 5.003 108,945 -0.01(-0.10%)
Oct 05, 2017 5.014 5.014 4.987 5.008 122,740 +0.01(+0.10%)
Oct 04, 2017 5.014 5.019 4.977 5.003 173,838 -0.02(-0.31%)
Oct 03, 2017 5.056 5.056 4.998 5.019 138,113 -0.02(-0.31%)
Oct 02, 2017 4.993 5.061 4.982 5.035 243,911 +0.05(+1.05%)
Sep 29, 2017 4.956 4.993 4.945 4.982 197,975 +0.04(+0.74%)
Sep 28, 2017 4.935 4.972 4.924 4.945 162,060 -0.01(-0.11%)
Sep 27, 2017 4.924 4.961 4.914 4.951 249,718 +0.03(+0.64%)
Sep 26, 2017 4.861 4.930 4.861 4.919 176,382 +0.04(+0.86%)
Sep 25, 2017 4.882 4.893 4.819 4.877 149,818 -0.01(-0.11%)
Sep 22, 2017 4.851 4.898 4.840 4.882 190,055 +0.03(+0.54%)
Sep 21, 2017 4.840 4.872 4.815 4.856 160,704 +0.00(+0.00%)
Sep 20, 2017 4.851 4.872 4.840 4.856 163,952 +0.02(+0.43%)
Sep 19, 2017 4.877 4.895 4.877 4.835 197,508 -0.03(-0.71%)
Sep 18, 2017 4.833 4.870 4.815 4.870 200,595 +0.06(+1.19%)
Sep 15, 2017 4.792 4.823 4.792 4.812 232,557 +0.01(+0.11%)
Sep 14, 2017 4.797 4.823 4.786 4.807 160,735 +0.01(+0.11%)
Sep 13, 2017 4.781 4.818 4.771 4.802 136,412 +0.02(+0.33%)
Sep 12, 2017 4.807 4.823 4.776 4.786 179,613 -0.02(-0.33%)
Sep 11, 2017 4.818 4.849 4.771 4.802 209,021 -0.01(-0.22%)
Sep 08, 2017 4.818 4.849 4.771 4.812 247,933 -0.03(-0.54%)
Sep 07, 2017 4.828 4.870 4.792 4.839 183,424 +0.02(+0.43%)
Sep 06, 2017 4.807 4.848 4.797 4.818 173,729 +0.01(+0.22%)
Sep 05, 2017 4.839 4.861 4.797 4.807 208,578 -0.02(-0.43%)
Sep 01, 2017 4.823 4.901 4.818 4.828 264,163 +0.03(+0.54%)
Aug 31, 2017 4.859 4.901 4.797 4.802 300,057 -0.03(-0.65%)
Aug 30, 2017 4.839 4.885 4.833 4.833 128,372 +0.01(+0.11%)
Aug 29, 2017 4.812 4.865 4.797 4.828 114,695 -0.01(-0.11%)
Aug 28, 2017 4.802 4.865 4.802 4.833 153,990 +0.03(+0.65%)
Aug 25, 2017 4.818 4.854 4.802 4.802 129,166 -0.02(-0.43%)
Aug 24, 2017 4.870 4.891 4.797 4.823 183,746 -0.04(-0.80%)
Aug 23, 2017 4.807 4.885 4.792 4.862 177,643 +0.05(+1.14%)
Aug 22, 2017 4.786 4.839 4.755 4.807 252,569 +0.04(+0.88%)
Aug 21, 2017 4.849 4.849 4.713 4.766 637,700 -0.08(-1.72%)
Aug 18, 2017 4.948 4.954 4.844 4.849 483,173 -0.10(-2.11%)
Aug 17, 2017 4.974 5.016 4.951 4.953 191,750 -0.01(-0.27%)
Aug 16, 2017 4.941 4.988 4.941 4.967 183,185 +0.03(+0.52%)
Aug 15, 2017 4.946 5.013 4.931 4.941 233,743 -0.01(-0.21%)
Aug 14, 2017 4.858 4.962 4.837 4.951 271,703 +0.10(+2.14%)
Aug 11, 2017 4.879 4.889 4.822 4.848 376,303 -0.04(-0.85%)
Aug 10, 2017 4.972 4.982 4.884 4.889 355,297 -0.10(-1.97%)
Aug 09, 2017 5.013 5.060 4.982 4.988 315,532 -0.05(-0.93%)
Aug 08, 2017 5.096 5.096 5.008 5.034 296,904 -0.04(-0.71%)
Aug 07, 2017 5.045 5.086 5.003 5.070 396,999 +0.04(+0.72%)
Aug 04, 2017 5.019 5.074 4.998 5.034 360,057 +0.03(+0.52%)
Aug 03, 2017 4.962 5.045 4.951 5.008 391,718 +0.07(+1.36%)
Aug 02, 2017 4.962 5.019 4.925 4.941 428,502 -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.