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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2017 4.525 4.530 4.476 4.515 365,154 -0.02(-0.43%)
Feb 27, 2017 4.515 4.560 4.515 4.535 281,438 +0.02(+0.44%)
Feb 24, 2017 4.525 4.525 4.476 4.515 260,197 -0.02(-0.43%)
Feb 23, 2017 4.506 4.569 4.505 4.535 349,337 +0.04(+0.88%)
Feb 22, 2017 4.486 4.520 4.461 4.496 234,987 +0.00(+0.11%)
Feb 21, 2017 4.496 4.510 4.476 4.491 225,885 +0.01(+0.22%)
Feb 17, 2017 4.481 4.481 4.481 0 -0.05(-1.09%)
Feb 16, 2017 4.535 4.535 4.501 4.530 323,490 +0.00(+0.00%)
Feb 15, 2017 4.506 4.535 4.481 4.530 204,875 +0.03(+0.60%)
Feb 14, 2017 4.515 4.565 4.481 4.503 306,748 +0.01(+0.19%)
Feb 13, 2017 4.543 4.573 4.480 4.494 473,607 -0.04(-0.86%)
Feb 10, 2017 4.519 4.534 4.480 4.534 290,978 +0.02(+0.54%)
Feb 09, 2017 4.494 4.543 4.470 4.509 430,709 +0.01(+0.33%)
Feb 08, 2017 4.460 4.494 4.421 4.494 229,242 +0.04(+0.99%)
Feb 07, 2017 4.397 4.470 4.353 4.450 602,409 +0.05(+1.22%)
Feb 06, 2017 4.358 4.397 4.323 4.397 295,472 +0.07(+1.58%)
Feb 03, 2017 4.309 4.340 4.306 4.328 215,341 +0.01(+0.34%)
Feb 02, 2017 4.382 4.387 4.309 4.314 168,439 -0.05(-1.12%)
Feb 01, 2017 4.275 4.421 4.265 4.363 729,814 +0.08(+1.94%)
Jan 31, 2017 4.309 4.319 4.250 4.279 229,483 -0.02(-0.45%)
Jan 30, 2017 4.338 4.338 4.275 4.299 199,020 -0.04(-0.90%)
Jan 27, 2017 4.294 4.343 4.289 4.338 179,314 +0.03(+0.68%)
Jan 26, 2017 4.319 4.323 4.275 4.309 247,280 -0.01(-0.23%)
Jan 25, 2017 4.294 4.323 4.275 4.319 229,866 +0.04(+0.91%)
Jan 24, 2017 4.265 4.299 4.226 4.279 204,197 +0.04(+1.04%)
Jan 23, 2017 4.284 4.299 4.206 4.236 240,322 -0.05(-1.14%)
Jan 20, 2017 4.211 4.304 4.182 4.284 316,506 +0.10(+2.45%)
Jan 19, 2017 4.216 4.240 4.152 4.182 270,112 -0.05(-1.27%)
Jan 18, 2017 4.284 4.284 4.216 4.236 217,762 -0.03(-0.66%)
Jan 17, 2017 4.230 4.278 4.220 4.264 364,116 +0.05(+1.27%)
Jan 13, 2017 4.210 4.210 4.210 0 +0.02(+0.58%)
Jan 12, 2017 4.162 4.196 4.133 4.186 159,831 +0.02(+0.47%)
Jan 11, 2017 4.191 4.196 4.152 4.167 156,388 -0.01(-0.35%)
Jan 10, 2017 4.167 4.196 4.147 4.181 147,554 +0.04(+1.05%)
Jan 09, 2017 4.162 4.186 4.123 4.138 180,850 -0.01(-0.35%)
Jan 06, 2017 4.244 4.271 4.138 4.152 296,107 -0.10(-2.39%)
Jan 05, 2017 4.225 4.293 4.220 4.254 305,718 +0.00(+0.11%)
Jan 04, 2017 4.196 4.273 4.157 4.249 576,660 +0.08(+1.86%)
Jan 03, 2017 4.113 4.186 4.108 4.171 293,281 +0.07(+1.65%)
Dec 30, 2016 4.104 4.104 4.104 0 -0.00(-0.12%)
Dec 29, 2016 4.084 4.123 4.084 4.108 138,329 +0.02(+0.47%)
Dec 28, 2016 4.162 4.191 4.084 4.089 262,204 -0.07(-1.63%)
Dec 27, 2016 4.074 4.188 4.074 4.157 327,238 +0.08(+2.02%)
Dec 23, 2016 4.074 4.074 4.074 0 +0.00(+0.12%)
Dec 22, 2016 4.084 4.118 4.050 4.070 192,510 -0.00(-0.12%)
Dec 21, 2016 4.065 4.099 4.065 4.074 141,343 -0.00(-0.12%)
Dec 20, 2016 4.070 4.118 4.065 4.079 171,174 +0.01(+0.36%)
Dec 19, 2016 4.050 4.111 4.036 4.065 255,740 +0.00(+0.00%)
Dec 16, 2016 4.138 4.161 4.031 4.065 381,963 -0.06(-1.50%)
Dec 15, 2016 4.136 4.170 4.117 4.127 347,251 +0.00(+0.12%)
Dec 14, 2016 4.103 4.175 4.103 4.122 302,334 +0.02(+0.47%)
Dec 13, 2016 4.083 4.151 4.083 4.103 250,768 +0.01(+0.24%)
Dec 12, 2016 4.078 4.180 4.069 4.093 323,586 +0.02(+0.59%)
Dec 09, 2016 3.987 4.131 3.986 4.069 514,639 +0.10(+2.55%)
Dec 08, 2016 3.944 3.987 3.939 3.968 184,409 +0.02(+0.61%)
Dec 07, 2016 3.934 3.953 3.920 3.944 265,415 +0.02(+0.61%)
Dec 06, 2016 3.900 3.939 3.900 3.920 193,185 +0.02(+0.62%)
Dec 05, 2016 3.915 3.948 3.891 3.895 250,261 -0.02(-0.49%)
Dec 02, 2016 3.924 3.953 3.910 3.915 174,048 -0.03(-0.73%)
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.