Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2017 5.703 5.776 5.687 5.703 406,116 +0.03(+0.46%)
Nov 29, 2017 5.703 5.729 5.655 5.676 447,599 -0.02(-0.28%)
Nov 28, 2017 5.697 5.750 5.682 5.692 242,494 +0.00(+0.00%)
Nov 27, 2017 5.687 5.768 5.682 5.692 205,326 +0.00(+0.00%)
Nov 24, 2017 5.729 5.771 5.629 5.692 359,541 -0.03(-0.55%)
Nov 22, 2017 5.682 5.729 5.666 5.724 177,039 +0.03(+0.46%)
Nov 21, 2017 5.645 5.713 5.645 5.697 269,662 +0.05(+0.93%)
Nov 20, 2017 5.624 5.697 5.461 5.645 806,676 -0.22(-3.68%)
Nov 17, 2017 5.818 5.871 5.774 5.860 383,946 +0.09(+1.50%)
Nov 16, 2017 5.747 5.794 5.716 5.774 334,786 +0.06(+1.01%)
Nov 15, 2017 5.789 5.789 5.685 5.716 365,535 -0.07(-1.26%)
Nov 14, 2017 5.747 5.836 5.747 5.789 375,627 +0.05(+0.91%)
Nov 13, 2017 5.700 5.794 5.669 5.737 331,237 +0.03(+0.46%)
Nov 10, 2017 5.774 5.784 5.695 5.711 305,958 -0.06(-1.09%)
Nov 09, 2017 5.774 5.826 5.721 5.774 580,162 -0.02(-0.27%)
Nov 08, 2017 5.659 5.805 5.632 5.789 477,563 +0.14(+2.55%)
Nov 07, 2017 5.617 5.669 5.591 5.646 440,029 +0.04(+0.70%)
Nov 06, 2017 5.538 5.614 5.523 5.606 531,304 +0.09(+1.71%)
Nov 03, 2017 5.465 5.596 5.460 5.512 581,094 +0.05(+0.96%)
Nov 02, 2017 5.397 5.544 5.397 5.460 584,028 +0.10(+1.85%)
Nov 01, 2017 5.303 5.371 5.290 5.361 227,990 +0.09(+1.68%)
Oct 31, 2017 5.288 5.319 5.267 5.272 435,980 -0.02(-0.30%)
Oct 30, 2017 5.356 5.371 5.282 5.288 375,602 -0.08(-1.46%)
Oct 27, 2017 5.350 5.387 5.329 5.366 299,493 +0.04(+0.79%)
Oct 26, 2017 5.340 5.429 5.314 5.324 444,072 +0.02(+0.39%)
Oct 25, 2017 5.434 5.434 5.261 5.303 657,679 -0.09(-1.65%)
Oct 24, 2017 5.408 5.518 5.371 5.392 603,529 +0.03(+0.49%)
Oct 23, 2017 5.366 5.418 5.309 5.366 812,043 +0.07(+1.28%)
Oct 20, 2017 5.173 5.356 5.173 5.298 972,570 +0.17(+3.36%)
Oct 19, 2017 5.120 5.188 5.037 5.126 248,867 -0.01(-0.15%)
Oct 18, 2017 5.144 5.165 5.066 5.133 203,724 -0.01(-0.20%)
Oct 17, 2017 5.165 5.175 5.139 5.144 229,132 -0.02(-0.40%)
Oct 16, 2017 5.118 5.180 5.108 5.165 352,941 +0.06(+1.12%)
Oct 13, 2017 5.092 5.123 5.035 5.108 330,616 +0.03(+0.61%)
Oct 12, 2017 5.050 5.108 5.019 5.076 346,225 +0.06(+1.19%)
Oct 11, 2017 4.988 5.045 4.988 5.017 317,361 +0.02(+0.36%)
Oct 10, 2017 4.962 5.014 4.957 4.999 163,528 +0.02(+0.42%)
Oct 09, 2017 4.931 4.993 4.931 4.978 179,103 +0.03(+0.63%)
Oct 06, 2017 4.957 4.973 4.921 4.947 110,191 -0.01(-0.10%)
Oct 05, 2017 4.957 4.957 4.931 4.952 124,144 +0.01(+0.10%)
Oct 04, 2017 4.957 4.962 4.921 4.947 175,826 -0.02(-0.31%)
Oct 03, 2017 4.999 4.999 4.941 4.962 139,693 -0.02(-0.31%)
Oct 02, 2017 4.936 5.004 4.926 4.978 246,700 +0.05(+1.05%)
Sep 29, 2017 4.900 4.936 4.890 4.926 200,239 +0.04(+0.74%)
Sep 28, 2017 4.879 4.915 4.869 4.890 163,914 -0.01(-0.11%)
Sep 27, 2017 4.869 4.905 4.858 4.895 252,574 +0.03(+0.64%)
Sep 26, 2017 4.806 4.874 4.806 4.864 178,400 +0.04(+0.86%)
Sep 25, 2017 4.827 4.838 4.765 4.822 151,532 -0.01(-0.11%)
Sep 22, 2017 4.796 4.843 4.786 4.827 192,229 +0.03(+0.54%)
Sep 21, 2017 4.786 4.817 4.760 4.801 162,542 +0.00(+0.00%)
Sep 20, 2017 4.796 4.817 4.786 4.801 165,827 +0.02(+0.43%)
Sep 19, 2017 4.822 4.839 4.822 4.781 199,767 -0.03(-0.71%)
Sep 18, 2017 4.779 4.815 4.760 4.815 202,889 +0.06(+1.19%)
Sep 15, 2017 4.737 4.768 4.737 4.758 235,217 +0.01(+0.11%)
Sep 14, 2017 4.743 4.768 4.732 4.753 162,573 +0.01(+0.11%)
Sep 13, 2017 4.727 4.763 4.717 4.748 137,972 +0.02(+0.33%)
Sep 12, 2017 4.753 4.768 4.722 4.732 181,667 -0.02(-0.33%)
Sep 11, 2017 4.763 4.794 4.717 4.748 211,411 -0.01(-0.22%)
Sep 08, 2017 4.763 4.794 4.717 4.758 250,769 -0.03(-0.54%)
Sep 07, 2017 4.774 4.815 4.737 4.784 185,522 +0.02(+0.43%)
Sep 06, 2017 4.753 4.793 4.743 4.763 175,716 +0.01(+0.22%)
Sep 05, 2017 4.784 4.806 4.743 4.753 210,963 -0.02(-0.43%)
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.