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

Gladstone Investment (NQ: GAIN )

13.63 +0.18 (+1.34%)
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 (%)
Apr 28, 2017 4.805 4.849 4.756 4.770 312,028 -0.00(-0.10%)
Apr 27, 2017 4.785 4.825 4.746 4.775 453,555 -0.00(-0.10%)
Apr 26, 2017 4.721 4.820 4.721 4.780 282,099 +0.05(+1.04%)
Apr 25, 2017 4.736 4.775 4.682 4.731 270,480 +0.00(+0.00%)
Apr 24, 2017 4.706 4.731 4.682 4.731 203,800 +0.06(+1.37%)
Apr 21, 2017 4.647 4.692 4.642 4.667 209,502 +0.02(+0.53%)
Apr 20, 2017 4.637 4.751 4.593 4.642 1,001,118 +0.04(+0.86%)
Apr 19, 2017 4.697 4.753 4.593 4.603 346,927 -0.07(-1.44%)
Apr 18, 2017 4.724 4.748 4.670 4.670 443,462 -0.08(-1.75%)
Apr 17, 2017 4.621 4.760 4.616 4.753 513,459 +0.16(+3.41%)
Apr 13, 2017 4.562 4.645 4.562 4.596 650,123 +0.04(+0.97%)
Apr 12, 2017 4.474 4.592 4.459 4.552 600,471 +0.10(+2.31%)
Apr 11, 2017 4.401 4.455 4.401 4.450 194,041 +0.04(+1.00%)
Apr 10, 2017 4.401 4.415 4.391 4.406 200,231 +0.01(+0.33%)
Apr 07, 2017 4.420 4.420 4.371 4.391 178,364 -0.04(-0.88%)
Apr 06, 2017 4.376 4.430 4.362 4.430 187,355 +0.07(+1.57%)
Apr 05, 2017 4.406 4.430 4.357 4.362 175,755 -0.03(-0.78%)
Apr 04, 2017 4.430 4.435 4.386 4.396 184,725 -0.03(-0.77%)
Apr 03, 2017 4.450 4.464 4.420 4.430 159,523 -0.01(-0.22%)
Mar 31, 2017 4.450 4.450 4.391 4.440 388,754 +0.01(+0.22%)
Mar 30, 2017 4.357 4.440 4.342 4.430 270,748 +0.08(+1.80%)
Mar 29, 2017 4.308 4.357 4.283 4.352 167,535 +0.04(+1.02%)
Mar 28, 2017 4.273 4.356 4.273 4.308 193,604 +0.02(+0.57%)
Mar 27, 2017 4.298 4.335 4.239 4.283 372,354 -0.03(-0.68%)
Mar 24, 2017 4.308 4.352 4.303 4.313 130,506 +0.01(+0.34%)
Mar 23, 2017 4.283 4.384 4.269 4.298 158,426 +0.00(+0.11%)
Mar 22, 2017 4.322 4.357 4.273 4.293 234,099 -0.03(-0.79%)
Mar 21, 2017 4.401 4.410 4.313 4.327 274,932 -0.05(-1.23%)
Mar 20, 2017 4.410 4.425 4.381 4.381 164,215 -0.04(-0.96%)
Mar 17, 2017 4.390 4.433 4.351 4.424 305,659 +0.05(+1.22%)
Mar 16, 2017 4.370 4.424 4.351 4.370 380,774 +0.02(+0.56%)
Mar 15, 2017 4.288 4.370 4.268 4.346 314,735 +0.06(+1.48%)
Mar 14, 2017 4.258 4.292 4.229 4.283 248,471 +0.02(+0.46%)
Mar 13, 2017 4.239 4.283 4.224 4.263 288,735 +0.04(+0.92%)
Mar 10, 2017 4.137 4.239 4.137 4.224 267,707 +0.09(+2.12%)
Mar 09, 2017 4.190 4.195 4.108 4.137 528,188 -0.06(-1.39%)
Mar 08, 2017 4.312 4.351 4.151 4.195 1,022,153 -0.15(-3.36%)
Mar 07, 2017 4.443 4.448 4.244 4.341 921,789 -0.12(-2.72%)
Mar 06, 2017 4.467 4.487 4.443 4.463 175,576 -0.01(-0.22%)
Mar 03, 2017 4.438 4.487 4.438 4.472 202,147 +0.03(+0.77%)
Mar 02, 2017 4.448 4.472 4.433 4.438 274,039 -0.01(-0.33%)
Mar 01, 2017 4.492 4.492 4.448 4.453 228,229 -0.01(-0.22%)
Feb 28, 2017 4.472 4.477 4.424 4.463 369,472 -0.02(-0.43%)
Feb 27, 2017 4.463 4.506 4.463 4.482 284,767 +0.02(+0.44%)
Feb 24, 2017 4.472 4.472 4.424 4.463 263,274 -0.02(-0.43%)
Feb 23, 2017 4.453 4.516 4.453 4.482 353,468 +0.04(+0.88%)
Feb 22, 2017 4.433 4.467 4.409 4.443 237,766 +0.00(+0.11%)
Feb 21, 2017 4.443 4.458 4.424 4.438 228,556 +0.01(+0.22%)
Feb 17, 2017 4.429 4.429 4.429 0 -0.05(-1.09%)
Feb 16, 2017 4.482 4.482 4.448 4.477 327,316 +0.00(+0.00%)
Feb 15, 2017 4.453 4.482 4.429 4.477 207,298 +0.03(+0.60%)
Feb 14, 2017 4.463 4.511 4.429 4.450 310,376 +0.01(+0.20%)
Feb 13, 2017 4.490 4.519 4.427 4.442 479,234 -0.04(-0.86%)
Feb 10, 2017 4.466 4.480 4.427 4.480 294,435 +0.02(+0.54%)
Feb 09, 2017 4.442 4.490 4.418 4.456 435,826 +0.01(+0.33%)
Feb 08, 2017 4.408 4.442 4.369 4.442 231,965 +0.04(+0.99%)
Feb 07, 2017 4.345 4.418 4.302 4.398 609,565 +0.05(+1.22%)
Feb 06, 2017 4.306 4.345 4.273 4.345 298,982 +0.07(+1.58%)
Feb 03, 2017 4.258 4.289 4.256 4.278 217,899 +0.01(+0.34%)
Feb 02, 2017 4.331 4.335 4.258 4.263 170,440 -0.05(-1.12%)
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.