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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 5.351 5.383 5.330 5.335 430,830 -0.02(-0.30%)
Oct 30, 2017 5.420 5.435 5.346 5.351 371,165 -0.08(-1.46%)
Oct 27, 2017 5.414 5.451 5.393 5.430 295,956 +0.04(+0.79%)
Oct 26, 2017 5.404 5.494 5.377 5.388 438,826 +0.02(+0.39%)
Oct 25, 2017 5.499 5.499 5.324 5.367 649,910 -0.09(-1.65%)
Oct 24, 2017 5.472 5.583 5.435 5.457 596,400 +0.03(+0.49%)
Oct 23, 2017 5.430 5.483 5.372 5.430 802,451 +0.07(+1.28%)
Oct 20, 2017 5.234 5.420 5.234 5.361 961,082 +0.17(+3.36%)
Oct 19, 2017 5.182 5.250 5.097 5.187 245,927 -0.01(-0.15%)
Oct 18, 2017 5.205 5.226 5.127 5.195 201,318 -0.01(-0.20%)
Oct 17, 2017 5.226 5.237 5.200 5.205 226,425 -0.02(-0.40%)
Oct 16, 2017 5.179 5.242 5.169 5.226 348,772 +0.06(+1.12%)
Oct 13, 2017 5.153 5.184 5.095 5.169 326,710 +0.03(+0.61%)
Oct 12, 2017 5.111 5.169 5.079 5.137 342,135 +0.06(+1.19%)
Oct 11, 2017 5.048 5.106 5.048 5.077 313,612 +0.02(+0.36%)
Oct 10, 2017 5.022 5.074 5.016 5.058 161,597 +0.02(+0.42%)
Oct 09, 2017 4.990 5.053 4.990 5.037 176,987 +0.03(+0.63%)
Oct 06, 2017 5.016 5.032 4.979 5.006 108,890 -0.01(-0.10%)
Oct 05, 2017 5.016 5.016 4.990 5.011 122,677 +0.01(+0.10%)
Oct 04, 2017 5.016 5.022 4.979 5.006 173,749 -0.02(-0.31%)
Oct 03, 2017 5.058 5.058 5.000 5.022 138,043 -0.02(-0.31%)
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.