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 (%)
Jun 30, 2017 4.753 4.809 4.707 4.783 228,107 +0.03(+0.64%)
Jun 29, 2017 4.722 4.763 4.687 4.753 249,550 +0.03(+0.54%)
Jun 28, 2017 4.748 4.778 4.707 4.727 229,766 -0.01(-0.11%)
Jun 27, 2017 4.783 4.819 4.733 4.733 305,037 -0.05(-0.96%)
Jun 26, 2017 4.768 4.814 4.753 4.778 222,440 +0.00(+0.00%)
Jun 23, 2017 4.814 4.727 4.778 256,904 +0.02(+0.32%)
Jun 22, 2017 4.758 4.783 4.722 4.763 258,460 +0.02(+0.43%)
Jun 21, 2017 4.733 4.758 4.690 4.743 330,782 +0.01(+0.21%)
Jun 20, 2017 4.738 4.794 4.733 4.733 279,070 -0.03(-0.53%)
Jun 19, 2017 4.804 4.824 4.753 4.758 324,386 -0.02(-0.38%)
Jun 16, 2017 4.746 4.812 4.711 4.776 587,610 +0.03(+0.64%)
Jun 15, 2017 4.721 4.747 4.675 4.746 378,573 +0.03(+0.54%)
Jun 14, 2017 4.680 4.746 4.665 4.721 595,708 +0.06(+1.30%)
Jun 13, 2017 4.625 4.664 4.604 4.660 285,906 +0.02(+0.33%)
Jun 12, 2017 4.599 4.670 4.584 4.645 335,582 +0.03(+0.55%)
Jun 09, 2017 4.675 4.683 4.604 4.620 449,026 -0.06(-1.30%)
Jun 08, 2017 4.675 4.695 4.655 4.680 330,573 +0.01(+0.22%)
Jun 07, 2017 4.675 4.695 4.655 4.670 249,474 +0.00(+0.00%)
Jun 06, 2017 4.695 4.695 4.665 4.670 231,794 -0.02(-0.32%)
Jun 05, 2017 4.675 4.701 4.675 4.685 254,663 -0.01(-0.11%)
Jun 02, 2017 4.701 4.701 4.655 4.690 284,070 +0.01(+0.22%)
Jun 01, 2017 4.645 4.690 4.604 4.680 357,641 +0.06(+1.20%)
May 31, 2017 4.640 4.665 4.620 4.625 497,949 -0.03(-0.54%)
May 30, 2017 4.650 4.665 4.645 4.650 400,168 +0.00(+0.00%)
May 26, 2017 4.595 4.650 4.595 4.650 512,776 +0.03(+0.65%)
May 25, 2017 4.595 4.625 4.554 4.620 427,971 +0.06(+1.32%)
May 24, 2017 4.580 4.615 4.539 4.559 438,673 -0.01(-0.22%)
May 23, 2017 4.595 4.609 4.559 4.569 356,564 +0.00(+0.00%)
May 22, 2017 4.630 4.630 4.564 4.569 369,620 -0.01(-0.22%)
May 19, 2017 4.605 4.615 4.554 4.580 469,264 +0.01(+0.11%)
May 18, 2017 4.590 4.610 4.554 4.574 263,297 +0.01(+0.11%)
May 17, 2017 4.524 4.595 4.524 4.569 385,799 +0.02(+0.49%)
May 16, 2017 4.607 4.627 4.507 4.547 955,553 -0.04(-0.87%)
May 15, 2017 4.617 4.637 4.577 4.587 642,991 +0.00(+0.00%)
May 12, 2017 4.577 4.607 4.562 4.587 382,782 +0.03(+0.77%)
May 11, 2017 4.522 4.567 4.512 4.552 541,845 +0.04(+0.88%)
May 10, 2017 4.537 4.560 4.502 4.512 1,248,532 -0.02(-0.44%)
May 09, 2017 4.577 4.637 4.527 4.532 1,876,632 -0.28(-5.80%)
May 08, 2017 4.847 4.852 4.787 4.812 256,392 -0.03(-0.72%)
May 05, 2017 4.752 4.857 4.737 4.847 800,327 +0.12(+2.53%)
May 04, 2017 4.832 4.832 4.698 4.727 329,460 -0.07(-1.56%)
May 03, 2017 4.837 4.852 4.777 4.802 319,517 -0.06(-1.23%)
May 02, 2017 4.862 4.881 4.812 4.862 225,925 +0.01(+0.21%)
May 01, 2017 4.857 4.885 4.827 4.852 302,748 +0.02(+0.52%)
Apr 28, 2017 4.862 4.906 4.812 4.827 308,398 -0.00(-0.10%)
Apr 27, 2017 4.842 4.881 4.802 4.832 448,279 -0.00(-0.10%)
Apr 26, 2017 4.777 4.876 4.777 4.837 278,818 +0.05(+1.04%)
Apr 25, 2017 4.792 4.832 4.737 4.787 267,334 +0.00(+0.00%)
Apr 24, 2017 4.762 4.787 4.737 4.787 201,429 +0.06(+1.37%)
Apr 21, 2017 4.702 4.747 4.697 4.722 207,065 +0.02(+0.53%)
Apr 20, 2017 4.692 4.807 4.647 4.697 989,472 +0.04(+0.86%)
Apr 19, 2017 4.752 4.809 4.647 4.657 342,891 -0.07(-1.44%)
Apr 18, 2017 4.779 4.804 4.725 4.725 438,304 -0.08(-1.75%)
Apr 17, 2017 4.675 4.816 4.670 4.809 507,486 +0.16(+3.41%)
Apr 13, 2017 4.616 4.700 4.616 4.651 642,560 +0.04(+0.97%)
Apr 12, 2017 4.527 4.646 4.512 4.606 593,486 +0.10(+2.31%)
Apr 11, 2017 4.452 4.507 4.452 4.502 191,784 +0.04(+1.00%)
Apr 10, 2017 4.452 4.467 4.443 4.457 197,902 +0.01(+0.33%)
Apr 07, 2017 4.472 4.472 4.423 4.443 176,289 -0.04(-0.88%)
Apr 06, 2017 4.428 4.482 4.413 4.482 185,175 +0.07(+1.57%)
Apr 05, 2017 4.457 4.482 4.408 4.413 173,711 -0.03(-0.78%)
Apr 04, 2017 4.482 4.487 4.438 4.448 182,577 -0.03(-0.77%)
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.