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

Gladstone Investment (NQ: GAIN )

13.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2016 4.151 4.212 4.138 4.165 342,232 +0.02(+0.45%)
Sep 29, 2016 4.151 4.165 4.099 4.146 205,526 -0.00(-0.11%)
Sep 28, 2016 4.127 4.155 4.085 4.151 221,172 +0.04(+1.03%)
Sep 27, 2016 4.137 4.160 4.085 4.109 394,190 -0.01(-0.34%)
Sep 26, 2016 4.165 4.188 4.123 4.123 195,620 -0.04(-1.01%)
Sep 23, 2016 4.184 4.212 4.155 4.165 209,294 -0.00(-0.11%)
Sep 22, 2016 4.165 4.202 4.155 4.170 226,351 +0.00(+0.11%)
Sep 21, 2016 4.170 4.188 4.123 4.165 247,704 +0.00(+0.00%)
Sep 20, 2016 4.146 4.212 4.123 4.165 583,394 +0.02(+0.57%)
Sep 19, 2016 4.113 4.170 4.104 4.141 294,292 +0.06(+1.53%)
Sep 16, 2016 4.093 4.112 4.047 4.079 217,507 -0.01(-0.34%)
Sep 15, 2016 4.051 4.121 4.031 4.093 372,234 +0.06(+1.50%)
Sep 14, 2016 4.009 4.056 3.954 4.033 278,008 +0.04(+0.93%)
Sep 13, 2016 4.005 4.037 3.973 3.995 333,273 -0.04(-1.04%)
Sep 12, 2016 4.037 4.056 3.851 4.037 1,062,748 -0.04(-1.03%)
Sep 09, 2016 4.168 4.168 4.051 4.079 410,254 -0.07(-1.79%)
Sep 08, 2016 4.163 4.172 4.074 4.154 488,006 +0.02(+0.56%)
Sep 07, 2016 4.261 4.279 3.930 4.130 1,848,091 -0.14(-3.27%)
Sep 06, 2016 4.284 4.284 4.242 4.270 362,136 +0.00(+0.00%)
Sep 02, 2016 4.261 4.270 4.270 4.270 251,331 +0.00(+0.00%)
Sep 01, 2016 4.270 4.312 4.251 4.270 358,081 +0.00(+0.00%)
Aug 31, 2016 4.316 4.326 4.223 4.270 414,301 -0.03(-0.65%)
Aug 30, 2016 4.288 4.321 4.233 4.298 493,677 +0.01(+0.22%)
Aug 29, 2016 4.228 4.298 4.226 4.288 502,662 +0.08(+1.99%)
Aug 26, 2016 4.205 4.209 4.163 4.205 296,835 +0.03(+0.67%)
Aug 25, 2016 4.219 4.235 4.163 4.177 551,271 -0.03(-0.66%)
Aug 24, 2016 4.228 4.228 4.191 4.205 383,567 -0.02(-0.55%)
Aug 23, 2016 4.154 4.251 4.140 4.228 794,510 +0.09(+2.13%)
Aug 22, 2016 4.135 4.149 4.102 4.140 321,650 +0.02(+0.45%)
Aug 19, 2016 4.121 4.152 4.112 4.121 319,111 -0.00(-0.11%)
Aug 18, 2016 4.121 4.140 4.112 4.126 279,283 +0.02(+0.60%)
Aug 17, 2016 4.055 4.106 4.018 4.101 483,663 +0.01(+0.34%)
Aug 16, 2016 4.059 4.106 4.022 4.087 980,944 +0.05(+1.26%)
Aug 15, 2016 4.036 4.041 4.018 4.036 826,647 +0.03(+0.69%)
Aug 12, 2016 3.972 4.022 3.972 4.009 568,490 +0.01(+0.35%)
Aug 11, 2016 3.958 4.018 3.949 3.995 574,511 +0.04(+0.93%)
Aug 10, 2016 3.962 3.962 3.935 3.958 649,679 +0.00(+0.00%)
Aug 09, 2016 3.912 3.972 3.912 3.958 889,194 +0.09(+2.27%)
Aug 08, 2016 3.750 3.886 3.740 3.870 1,487,720 +0.15(+4.10%)
Aug 05, 2016 3.713 3.736 3.616 3.718 590,307 +0.00(+0.00%)
Aug 04, 2016 3.759 3.762 3.695 3.718 661,941 -0.04(-1.11%)
Aug 03, 2016 3.639 3.764 3.625 3.759 967,064 +0.16(+4.36%)
Aug 02, 2016 3.528 3.607 3.528 3.602 965,308 +0.14(+4.00%)
Aug 01, 2016 3.514 3.533 3.436 3.464 509,177 -0.05(-1.45%)
Jul 29, 2016 3.510 3.517 3.482 3.514 311,642 +0.00(+0.13%)
Jul 28, 2016 3.496 3.514 3.478 3.510 225,679 +0.02(+0.66%)
Jul 27, 2016 3.501 3.510 3.473 3.487 266,006 -0.01(-0.40%)
Jul 26, 2016 3.510 3.514 3.480 3.501 342,873 +0.00(+0.00%)
Jul 25, 2016 3.473 3.519 3.422 3.501 435,571 +0.04(+1.07%)
Jul 22, 2016 3.417 3.473 3.417 3.464 250,309 +0.04(+1.21%)
Jul 21, 2016 3.464 3.464 3.376 3.422 543,361 -0.05(-1.33%)
Jul 20, 2016 3.496 3.496 3.454 3.468 258,570 -0.00(-0.09%)
Jul 19, 2016 3.458 3.481 3.448 3.472 314,075 +0.01(+0.40%)
Jul 18, 2016 3.435 3.476 3.435 3.458 435,160 +0.02(+0.53%)
Jul 15, 2016 3.412 3.449 3.403 3.439 357,140 +0.03(+0.81%)
Jul 14, 2016 3.407 3.412 3.389 3.412 360,149 +0.02(+0.68%)
Jul 13, 2016 3.371 3.398 3.370 3.389 292,581 +0.02(+0.54%)
Jul 12, 2016 3.357 3.380 3.330 3.371 432,312 +0.01(+0.41%)
Jul 11, 2016 3.352 3.380 3.330 3.357 446,134 +0.00(+0.00%)
Jul 08, 2016 3.371 3.380 3.348 3.357 336,796 -0.00(-0.14%)
Jul 07, 2016 3.348 3.362 3.343 3.362 273,015 +0.04(+1.10%)
Jul 05, 2016 3.307 3.334 3.293 3.325 272,122 +0.01(+0.41%)
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.