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 (%)
Aug 31, 2017 4.832 4.874 4.770 4.775 301,756 -0.03(-0.65%)
Aug 30, 2017 4.811 4.858 4.806 4.806 129,099 +0.01(+0.11%)
Aug 29, 2017 4.785 4.837 4.770 4.801 115,345 -0.01(-0.11%)
Aug 28, 2017 4.775 4.837 4.775 4.806 154,862 +0.03(+0.65%)
Aug 25, 2017 4.791 4.827 4.775 4.775 129,897 -0.02(-0.43%)
Aug 24, 2017 4.842 4.863 4.770 4.796 184,787 -0.04(-0.80%)
Aug 23, 2017 4.780 4.858 4.765 4.835 178,649 +0.05(+1.14%)
Aug 22, 2017 4.759 4.811 4.728 4.780 253,999 +0.04(+0.88%)
Aug 21, 2017 4.822 4.822 4.687 4.739 641,310 -0.08(-1.72%)
Aug 18, 2017 4.920 4.926 4.817 4.822 485,908 -0.10(-2.11%)
Aug 17, 2017 4.946 4.988 4.923 4.925 192,835 -0.01(-0.27%)
Aug 16, 2017 4.913 4.959 4.913 4.939 184,222 +0.03(+0.52%)
Aug 15, 2017 4.918 4.985 4.903 4.913 235,067 -0.01(-0.21%)
Aug 14, 2017 4.831 4.934 4.810 4.923 273,241 +0.10(+2.14%)
Aug 11, 2017 4.851 4.862 4.795 4.820 378,433 -0.04(-0.85%)
Aug 10, 2017 4.944 4.954 4.856 4.862 357,309 -0.10(-1.97%)
Aug 09, 2017 4.985 5.032 4.954 4.959 317,319 -0.05(-0.93%)
Aug 08, 2017 5.068 5.068 4.980 5.006 298,585 -0.04(-0.72%)
Aug 07, 2017 5.016 5.057 4.975 5.042 399,247 +0.04(+0.72%)
Aug 04, 2017 4.990 5.045 4.970 5.006 362,095 +0.03(+0.52%)
Aug 03, 2017 4.934 5.016 4.923 4.980 393,936 +0.07(+1.36%)
Aug 02, 2017 4.934 4.990 4.898 4.913 430,928 -0.02(-0.42%)
Aug 01, 2017 4.996 5.001 4.913 4.934 659,242 -0.05(-1.03%)
Jul 31, 2017 4.959 5.011 4.944 4.985 639,298 +0.06(+1.15%)
Jul 28, 2017 4.893 4.949 4.872 4.929 718,428 +0.03(+0.63%)
Jul 27, 2017 4.887 4.908 4.867 4.898 186,758 +0.02(+0.32%)
Jul 26, 2017 4.898 4.913 4.893 4.882 177,616 -0.04(-0.73%)
Jul 25, 2017 4.898 4.918 4.872 4.918 204,523 +0.02(+0.32%)
Jul 24, 2017 4.893 4.918 4.862 4.903 168,987 +0.02(+0.32%)
Jul 21, 2017 4.882 4.913 4.862 4.887 261,389 +0.02(+0.32%)
Jul 20, 2017 4.918 4.918 4.872 4.872 187,948 -0.04(-0.84%)
Jul 19, 2017 4.893 4.913 4.867 4.913 195,459 +0.04(+0.89%)
Jul 18, 2017 4.824 4.880 4.819 4.870 239,152 +0.04(+0.74%)
Jul 17, 2017 4.829 4.860 4.814 4.834 241,918 +0.01(+0.11%)
Jul 14, 2017 4.814 4.834 4.803 4.829 246,205 +0.03(+0.53%)
Jul 13, 2017 4.762 4.824 4.762 4.803 276,271 +0.02(+0.43%)
Jul 12, 2017 4.829 4.849 4.773 4.783 282,273 -0.04(-0.85%)
Jul 11, 2017 4.824 4.829 4.762 4.824 221,304 -0.01(-0.11%)
Jul 10, 2017 4.808 4.839 4.762 4.829 216,446 +0.00(+0.00%)
Jul 07, 2017 4.783 4.834 4.732 4.829 163,076 +0.04(+0.85%)
Jul 06, 2017 4.808 4.824 4.768 4.788 238,040 -0.02(-0.32%)
Jul 05, 2017 4.829 4.839 4.782 4.803 221,449 -0.03(-0.53%)
Jul 03, 2017 4.834 4.860 4.803 4.829 158,341 +0.02(+0.43%)
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.