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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
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 (%)
Aug 31, 2017 4.835 4.876 4.772 4.777 301,602 -0.03(-0.65%)
Aug 30, 2017 4.814 4.860 4.809 4.809 129,033 +0.01(+0.11%)
Aug 29, 2017 4.788 4.840 4.772 4.803 115,286 -0.01(-0.11%)
Aug 28, 2017 4.777 4.840 4.777 4.809 154,783 +0.03(+0.65%)
Aug 25, 2017 4.793 4.829 4.777 4.777 129,831 -0.02(-0.43%)
Aug 24, 2017 4.845 4.866 4.772 4.798 184,692 -0.04(-0.80%)
Aug 23, 2017 4.783 4.860 4.767 4.837 178,558 +0.05(+1.14%)
Aug 22, 2017 4.762 4.814 4.731 4.783 253,869 +0.04(+0.88%)
Aug 21, 2017 4.824 4.824 4.689 4.741 640,983 -0.08(-1.72%)
Aug 18, 2017 4.923 4.928 4.819 4.824 485,660 -0.10(-2.11%)
Aug 17, 2017 4.949 4.990 4.925 4.928 192,737 -0.01(-0.27%)
Aug 16, 2017 4.916 4.962 4.916 4.941 184,128 +0.03(+0.52%)
Aug 15, 2017 4.921 4.988 4.905 4.916 234,947 -0.01(-0.21%)
Aug 14, 2017 4.833 4.936 4.813 4.926 273,102 +0.10(+2.14%)
Aug 11, 2017 4.854 4.864 4.797 4.823 378,240 -0.04(-0.85%)
Aug 10, 2017 4.947 4.957 4.859 4.864 357,127 -0.10(-1.97%)
Aug 09, 2017 4.988 5.034 4.957 4.962 317,157 -0.05(-0.93%)
Aug 08, 2017 5.070 5.070 4.983 5.008 298,433 -0.04(-0.72%)
Aug 07, 2017 5.019 5.060 4.977 5.044 399,043 +0.04(+0.72%)
Aug 04, 2017 4.993 5.048 4.972 5.008 361,911 +0.03(+0.52%)
Aug 03, 2017 4.936 5.019 4.926 4.983 393,735 +0.07(+1.36%)
Aug 02, 2017 4.936 4.993 4.900 4.916 430,708 -0.02(-0.42%)
Aug 01, 2017 4.998 5.003 4.916 4.936 658,906 -0.05(-1.03%)
Jul 31, 2017 4.962 5.014 4.947 4.988 638,972 +0.06(+1.15%)
Jul 28, 2017 4.895 4.952 4.874 4.931 718,062 +0.03(+0.63%)
Jul 27, 2017 4.890 4.910 4.869 4.900 186,663 +0.02(+0.32%)
Jul 26, 2017 4.900 4.916 4.895 4.885 177,526 -0.04(-0.73%)
Jul 25, 2017 4.900 4.921 4.874 4.921 204,419 +0.02(+0.32%)
Jul 24, 2017 4.895 4.921 4.864 4.905 168,901 +0.02(+0.32%)
Jul 21, 2017 4.885 4.915 4.864 4.890 261,256 +0.02(+0.32%)
Jul 20, 2017 4.921 4.921 4.874 4.874 187,852 -0.04(-0.84%)
Jul 19, 2017 4.895 4.916 4.869 4.916 195,359 +0.04(+0.89%)
Jul 18, 2017 4.826 4.883 4.821 4.872 239,030 +0.04(+0.74%)
Jul 17, 2017 4.831 4.862 4.816 4.837 241,795 +0.01(+0.11%)
Jul 14, 2017 4.816 4.837 4.806 4.831 246,080 +0.03(+0.53%)
Jul 13, 2017 4.765 4.826 4.765 4.806 276,131 +0.02(+0.43%)
Jul 12, 2017 4.831 4.852 4.775 4.785 282,129 -0.04(-0.85%)
Jul 11, 2017 4.826 4.831 4.765 4.826 221,191 -0.01(-0.11%)
Jul 10, 2017 4.811 4.842 4.765 4.831 216,336 +0.00(+0.00%)
Jul 07, 2017 4.785 4.837 4.734 4.831 162,993 +0.04(+0.85%)
Jul 06, 2017 4.811 4.826 4.770 4.790 237,918 -0.02(-0.32%)
Jul 05, 2017 4.831 4.842 4.784 4.806 221,336 -0.03(-0.53%)
Jul 03, 2017 4.837 4.862 4.806 4.831 158,260 +0.02(+0.43%)
Jun 30, 2017 4.780 4.836 4.734 4.811 226,805 +0.03(+0.64%)
Jun 29, 2017 4.750 4.790 4.714 4.780 248,126 +0.03(+0.54%)
Jun 28, 2017 4.775 4.806 4.734 4.755 228,454 -0.01(-0.11%)
Jun 27, 2017 4.811 4.847 4.760 4.760 303,295 -0.05(-0.96%)
Jun 26, 2017 4.796 4.842 4.780 4.806 221,170 +0.00(+0.00%)
Jun 23, 2017 4.842 4.755 4.806 255,437 +0.02(+0.32%)
Jun 22, 2017 4.785 4.811 4.750 4.790 256,984 +0.02(+0.43%)
Jun 21, 2017 4.760 4.785 4.717 4.770 328,893 +0.01(+0.22%)
Jun 20, 2017 4.765 4.821 4.760 4.760 277,477 -0.03(-0.53%)
Jun 19, 2017 4.831 4.852 4.780 4.785 322,533 -0.02(-0.38%)
Jun 16, 2017 4.773 4.839 4.738 4.804 584,255 +0.03(+0.64%)
Jun 15, 2017 4.748 4.775 4.702 4.773 376,411 +0.03(+0.54%)
Jun 14, 2017 4.707 4.773 4.692 4.748 592,307 +0.06(+1.30%)
Jun 13, 2017 4.651 4.691 4.631 4.687 284,273 +0.02(+0.33%)
Jun 12, 2017 4.626 4.697 4.611 4.672 333,666 +0.03(+0.55%)
Jun 09, 2017 4.702 4.710 4.631 4.646 446,462 -0.06(-1.30%)
Jun 08, 2017 4.702 4.722 4.682 4.707 328,685 +0.01(+0.22%)
Jun 07, 2017 4.702 4.722 4.682 4.697 248,049 +0.00(+0.00%)
Jun 06, 2017 4.722 4.722 4.692 4.697 230,470 -0.02(-0.32%)
Jun 05, 2017 4.702 4.728 4.702 4.712 253,209 -0.01(-0.11%)
Jun 02, 2017 4.728 4.728 4.682 4.717 282,448 +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.