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 (%)
Jul 31, 2017 4.931 4.982 4.916 4.957 642,970 +0.06(+1.15%)
Jul 28, 2017 4.865 4.921 4.844 4.900 722,554 +0.03(+0.63%)
Jul 27, 2017 4.859 4.880 4.839 4.870 187,831 +0.02(+0.32%)
Jul 26, 2017 4.870 4.885 4.865 4.854 178,636 -0.04(-0.73%)
Jul 25, 2017 4.870 4.890 4.844 4.890 205,698 +0.02(+0.32%)
Jul 24, 2017 4.865 4.890 4.834 4.875 169,958 +0.02(+0.32%)
Jul 21, 2017 4.854 4.885 4.834 4.859 262,890 +0.02(+0.32%)
Jul 20, 2017 4.890 4.890 4.844 4.844 189,028 -0.04(-0.84%)
Jul 19, 2017 4.865 4.885 4.839 4.885 196,582 +0.04(+0.89%)
Jul 18, 2017 4.796 4.852 4.791 4.842 240,526 +0.04(+0.74%)
Jul 17, 2017 4.801 4.832 4.786 4.806 243,308 +0.01(+0.11%)
Jul 14, 2017 4.786 4.806 4.776 4.801 247,619 +0.03(+0.53%)
Jul 13, 2017 4.735 4.796 4.735 4.776 277,858 +0.02(+0.43%)
Jul 12, 2017 4.801 4.822 4.745 4.756 283,894 -0.04(-0.85%)
Jul 11, 2017 4.796 4.801 4.735 4.796 222,575 -0.01(-0.11%)
Jul 10, 2017 4.781 4.812 4.735 4.801 217,689 +0.00(+0.00%)
Jul 07, 2017 4.756 4.806 4.705 4.801 164,012 +0.04(+0.85%)
Jul 06, 2017 4.781 4.796 4.740 4.761 239,407 -0.02(-0.32%)
Jul 05, 2017 4.801 4.812 4.754 4.776 222,721 -0.03(-0.53%)
Jul 03, 2017 4.806 4.832 4.776 4.801 159,251 +0.02(+0.43%)
Jun 30, 2017 4.750 4.806 4.705 4.781 228,224 +0.03(+0.64%)
Jun 29, 2017 4.720 4.761 4.684 4.750 249,678 +0.03(+0.54%)
Jun 28, 2017 4.745 4.776 4.705 4.725 229,883 -0.01(-0.11%)
Jun 27, 2017 4.781 4.817 4.730 4.730 305,193 -0.05(-0.96%)
Jun 26, 2017 4.766 4.812 4.750 4.776 222,553 +0.00(+0.00%)
Jun 23, 2017 4.812 4.725 4.776 257,035 +0.02(+0.32%)
Jun 22, 2017 4.756 4.781 4.720 4.761 258,592 +0.02(+0.43%)
Jun 21, 2017 4.730 4.756 4.688 4.740 330,951 +0.01(+0.22%)
Jun 20, 2017 4.735 4.791 4.730 4.730 279,213 -0.03(-0.53%)
Jun 19, 2017 4.801 4.822 4.750 4.756 324,551 -0.02(-0.38%)
Jun 16, 2017 4.744 4.809 4.708 4.774 587,910 +0.03(+0.64%)
Jun 15, 2017 4.718 4.745 4.673 4.744 378,766 +0.03(+0.54%)
Jun 14, 2017 4.678 4.744 4.663 4.718 596,012 +0.06(+1.30%)
Jun 13, 2017 4.622 4.661 4.602 4.658 286,052 +0.02(+0.33%)
Jun 12, 2017 4.597 4.668 4.582 4.643 335,753 +0.03(+0.55%)
Jun 09, 2017 4.673 4.680 4.602 4.617 449,255 -0.06(-1.30%)
Jun 08, 2017 4.673 4.693 4.653 4.678 330,741 +0.01(+0.22%)
Jun 07, 2017 4.673 4.693 4.653 4.668 249,601 +0.00(+0.00%)
Jun 06, 2017 4.693 4.693 4.663 4.668 231,912 -0.02(-0.32%)
Jun 05, 2017 4.673 4.698 4.673 4.683 254,793 -0.01(-0.11%)
Jun 02, 2017 4.698 4.698 4.653 4.688 284,215 +0.01(+0.22%)
Jun 01, 2017 4.643 4.688 4.602 4.678 357,823 +0.06(+1.20%)
May 31, 2017 4.637 4.662 4.617 4.622 498,204 -0.03(-0.54%)
May 30, 2017 4.647 4.662 4.642 4.647 400,372 +0.00(+0.00%)
May 26, 2017 4.592 4.647 4.592 4.647 513,038 +0.03(+0.65%)
May 25, 2017 4.592 4.622 4.552 4.617 428,189 +0.06(+1.32%)
May 24, 2017 4.577 4.612 4.537 4.557 438,897 -0.01(-0.22%)
May 23, 2017 4.592 4.607 4.557 4.567 356,746 +0.00(+0.00%)
May 22, 2017 4.627 4.627 4.562 4.567 369,809 -0.01(-0.22%)
May 19, 2017 4.602 4.612 4.552 4.577 469,504 +0.01(+0.11%)
May 18, 2017 4.587 4.607 4.552 4.572 263,432 +0.01(+0.11%)
May 17, 2017 4.522 4.592 4.522 4.567 385,996 +0.02(+0.49%)
May 16, 2017 4.605 4.625 4.505 4.545 956,040 -0.04(-0.87%)
May 15, 2017 4.615 4.635 4.575 4.585 643,319 +0.00(+0.00%)
May 12, 2017 4.575 4.605 4.560 4.585 382,977 +0.03(+0.77%)
May 11, 2017 4.520 4.565 4.510 4.550 542,121 +0.04(+0.88%)
May 10, 2017 4.535 4.558 4.500 4.510 1,249,169 -0.02(-0.44%)
May 09, 2017 4.575 4.635 4.525 4.530 1,877,590 -0.28(-5.80%)
May 08, 2017 4.844 4.849 4.784 4.809 256,523 -0.03(-0.72%)
May 05, 2017 4.749 4.854 4.734 4.844 800,735 +0.12(+2.53%)
May 04, 2017 4.829 4.829 4.695 4.724 329,628 -0.07(-1.56%)
May 03, 2017 4.834 4.849 4.774 4.799 319,680 -0.06(-1.23%)
May 02, 2017 4.859 4.879 4.809 4.859 226,041 +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.