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

Gladstone Investment (NQ: GAIN )

13.72 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Jul 31, 2017 4.934 4.985 4.918 4.959 642,642 +0.06(+1.15%)
Jul 28, 2017 4.867 4.923 4.847 4.903 722,185 +0.03(+0.63%)
Jul 27, 2017 4.862 4.882 4.841 4.872 187,735 +0.02(+0.32%)
Jul 26, 2017 4.872 4.888 4.867 4.857 178,545 -0.04(-0.73%)
Jul 25, 2017 4.872 4.893 4.847 4.893 205,593 +0.02(+0.32%)
Jul 24, 2017 4.867 4.893 4.836 4.877 169,871 +0.02(+0.32%)
Jul 21, 2017 4.857 4.887 4.836 4.862 262,756 +0.02(+0.32%)
Jul 20, 2017 4.893 4.893 4.847 4.847 188,931 -0.04(-0.84%)
Jul 19, 2017 4.867 4.888 4.841 4.888 196,481 +0.04(+0.89%)
Jul 18, 2017 4.799 4.855 4.794 4.845 240,403 +0.04(+0.74%)
Jul 17, 2017 4.804 4.834 4.789 4.809 243,184 +0.01(+0.11%)
Jul 14, 2017 4.789 4.809 4.778 4.804 247,493 +0.03(+0.53%)
Jul 13, 2017 4.738 4.799 4.738 4.778 277,716 +0.02(+0.43%)
Jul 12, 2017 4.804 4.824 4.748 4.758 283,749 -0.04(-0.85%)
Jul 11, 2017 4.799 4.804 4.738 4.799 222,461 -0.01(-0.11%)
Jul 10, 2017 4.783 4.814 4.738 4.804 217,578 +0.00(+0.00%)
Jul 07, 2017 4.758 4.809 4.707 4.804 163,929 +0.04(+0.85%)
Jul 06, 2017 4.783 4.799 4.743 4.763 239,285 -0.02(-0.32%)
Jul 05, 2017 4.804 4.814 4.757 4.778 222,607 -0.03(-0.53%)
Jul 03, 2017 4.809 4.834 4.778 4.804 159,169 +0.02(+0.43%)
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%)
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.