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

Gladstone Investment (NQ: GAIN )

13.71 +0.24 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 29, 2017 4.843 4.879 4.833 4.869 202,596 +0.04(+0.74%)
Sep 28, 2017 4.822 4.858 4.812 4.833 165,843 -0.01(-0.11%)
Sep 27, 2017 4.812 4.848 4.802 4.838 255,547 +0.03(+0.64%)
Sep 26, 2017 4.751 4.817 4.751 4.807 180,499 +0.04(+0.86%)
Sep 25, 2017 4.771 4.781 4.710 4.766 153,315 -0.01(-0.11%)
Sep 22, 2017 4.740 4.786 4.730 4.771 194,491 +0.03(+0.54%)
Sep 21, 2017 4.730 4.761 4.705 4.745 164,455 +0.00(+0.00%)
Sep 20, 2017 4.740 4.761 4.730 4.745 167,779 +0.02(+0.43%)
Sep 19, 2017 4.766 4.783 4.766 4.725 202,118 -0.03(-0.71%)
Sep 18, 2017 4.723 4.759 4.705 4.759 205,277 +0.06(+1.19%)
Sep 15, 2017 4.682 4.713 4.682 4.703 237,986 +0.01(+0.11%)
Sep 14, 2017 4.687 4.713 4.677 4.698 164,487 +0.01(+0.11%)
Sep 13, 2017 4.672 4.708 4.662 4.693 139,596 +0.02(+0.33%)
Sep 12, 2017 4.698 4.713 4.667 4.677 183,806 -0.02(-0.33%)
Sep 11, 2017 4.708 4.738 4.662 4.693 213,900 -0.01(-0.22%)
Sep 08, 2017 4.708 4.738 4.662 4.703 253,721 -0.03(-0.54%)
Sep 07, 2017 4.718 4.759 4.682 4.728 187,705 +0.02(+0.43%)
Sep 06, 2017 4.698 4.738 4.687 4.708 177,784 +0.01(+0.22%)
Sep 05, 2017 4.728 4.750 4.687 4.698 213,446 -0.02(-0.43%)
Sep 01, 2017 4.713 4.789 4.708 4.718 270,329 +0.03(+0.54%)
Aug 31, 2017 4.749 4.789 4.687 4.693 307,061 -0.03(-0.65%)
Aug 30, 2017 4.728 4.774 4.723 4.723 131,368 +0.01(+0.11%)
Aug 29, 2017 4.703 4.754 4.687 4.718 117,372 -0.01(-0.11%)
Aug 28, 2017 4.693 4.754 4.693 4.723 157,584 +0.03(+0.65%)
Aug 25, 2017 4.708 4.743 4.693 4.693 132,181 -0.02(-0.43%)
Aug 24, 2017 4.759 4.779 4.687 4.713 188,035 -0.04(-0.80%)
Aug 23, 2017 4.698 4.774 4.682 4.751 181,790 +0.05(+1.14%)
Aug 22, 2017 4.677 4.728 4.647 4.698 258,464 +0.04(+0.88%)
Aug 21, 2017 4.738 4.738 4.606 4.657 652,585 -0.08(-1.72%)
Aug 18, 2017 4.835 4.841 4.733 4.738 494,451 -0.10(-2.11%)
Aug 17, 2017 4.861 4.901 4.838 4.840 196,225 -0.01(-0.27%)
Aug 16, 2017 4.828 4.874 4.828 4.854 187,461 +0.03(+0.52%)
Aug 15, 2017 4.833 4.899 4.818 4.828 239,199 -0.01(-0.21%)
Aug 14, 2017 4.747 4.848 4.727 4.838 278,045 +0.10(+2.14%)
Aug 11, 2017 4.768 4.778 4.712 4.737 385,086 -0.04(-0.85%)
Aug 10, 2017 4.859 4.869 4.773 4.778 363,590 -0.10(-1.97%)
Aug 09, 2017 4.899 4.945 4.869 4.874 322,897 -0.05(-0.93%)
Aug 08, 2017 4.980 4.980 4.894 4.919 303,834 -0.04(-0.71%)
Aug 07, 2017 4.929 4.970 4.889 4.955 406,265 +0.04(+0.72%)
Aug 04, 2017 4.904 4.958 4.884 4.919 368,461 +0.03(+0.52%)
Aug 03, 2017 4.848 4.929 4.838 4.894 400,861 +0.07(+1.36%)
Aug 02, 2017 4.848 4.904 4.813 4.828 438,504 -0.02(-0.42%)
Aug 01, 2017 4.909 4.914 4.828 4.848 670,831 -0.05(-1.03%)
Jul 31, 2017 4.874 4.924 4.859 4.899 650,537 +0.06(+1.15%)
Jul 28, 2017 4.808 4.864 4.788 4.843 731,058 +0.03(+0.63%)
Jul 27, 2017 4.803 4.823 4.783 4.813 190,041 +0.02(+0.32%)
Jul 26, 2017 4.813 4.828 4.808 4.798 180,739 -0.04(-0.73%)
Jul 25, 2017 4.813 4.833 4.788 4.833 208,119 +0.02(+0.32%)
Jul 24, 2017 4.808 4.833 4.778 4.818 171,958 +0.02(+0.32%)
Jul 21, 2017 4.798 4.828 4.778 4.803 265,984 +0.02(+0.32%)
Jul 20, 2017 4.833 4.833 4.788 4.788 191,252 -0.04(-0.84%)
Jul 19, 2017 4.808 4.828 4.783 4.828 198,895 +0.04(+0.89%)
Jul 18, 2017 4.740 4.796 4.735 4.786 243,356 +0.04(+0.74%)
Jul 17, 2017 4.745 4.776 4.730 4.751 246,171 +0.01(+0.11%)
Jul 14, 2017 4.730 4.751 4.720 4.745 250,534 +0.03(+0.53%)
Jul 13, 2017 4.680 4.740 4.680 4.720 281,128 +0.02(+0.43%)
Jul 12, 2017 4.745 4.766 4.690 4.700 287,235 -0.04(-0.85%)
Jul 11, 2017 4.740 4.745 4.680 4.740 225,195 -0.01(-0.11%)
Jul 10, 2017 4.725 4.756 4.680 4.745 220,251 +0.00(+0.00%)
Jul 07, 2017 4.700 4.751 4.650 4.745 165,943 +0.04(+0.85%)
Jul 06, 2017 4.725 4.740 4.685 4.705 242,225 -0.02(-0.32%)
Jul 05, 2017 4.745 4.756 4.699 4.720 225,342 -0.03(-0.53%)
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.