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 (%)
Oct 31, 2016 4.179 4.199 4.064 4.074 304,925 -0.08(-1.84%)
Oct 28, 2016 4.126 4.155 4.088 4.150 197,972 +0.04(+0.93%)
Oct 27, 2016 4.107 4.145 4.102 4.112 149,995 +0.01(+0.23%)
Oct 26, 2016 4.198 4.198 4.102 4.102 355,982 -0.11(-2.61%)
Oct 25, 2016 4.203 4.222 4.150 4.212 138,925 +0.00(+0.00%)
Oct 24, 2016 4.155 4.226 4.141 4.212 191,898 +0.06(+1.50%)
Oct 21, 2016 4.203 4.203 4.117 4.150 177,646 -0.05(-1.14%)
Oct 20, 2016 4.183 4.198 4.155 4.198 117,393 +0.03(+0.69%)
Oct 19, 2016 4.136 4.196 4.136 4.169 187,934 +0.01(+0.14%)
Oct 18, 2016 4.102 4.206 4.102 4.163 291,070 +0.08(+1.86%)
Oct 17, 2016 4.244 4.263 4.049 4.087 967,983 -0.18(-4.12%)
Oct 14, 2016 4.315 4.339 4.244 4.263 222,276 -0.05(-1.21%)
Oct 13, 2016 4.268 4.315 4.244 4.315 225,488 +0.02(+0.55%)
Oct 12, 2016 4.244 4.296 4.234 4.291 167,616 +0.07(+1.57%)
Oct 11, 2016 4.253 4.277 4.220 4.225 221,894 -0.05(-1.22%)
Oct 10, 2016 4.258 4.291 4.249 4.277 209,639 +0.03(+0.78%)
Oct 07, 2016 4.258 4.268 4.241 4.244 195,311 -0.01(-0.22%)
Oct 06, 2016 4.258 4.268 4.239 4.253 220,439 +0.00(+0.11%)
Oct 05, 2016 4.253 4.268 4.239 4.249 289,465 +0.00(+0.11%)
Oct 04, 2016 4.244 4.263 4.220 4.244 347,721 +0.02(+0.45%)
Oct 03, 2016 4.230 4.258 4.215 4.225 198,364 +0.01(+0.22%)
Sep 30, 2016 4.201 4.263 4.188 4.215 338,134 +0.02(+0.45%)
Sep 29, 2016 4.201 4.215 4.149 4.196 203,065 -0.00(-0.11%)
Sep 28, 2016 4.177 4.206 4.135 4.201 218,524 +0.04(+1.03%)
Sep 27, 2016 4.187 4.211 4.135 4.158 389,470 -0.01(-0.34%)
Sep 26, 2016 4.215 4.239 4.173 4.173 193,278 -0.04(-1.01%)
Sep 23, 2016 4.234 4.263 4.206 4.215 206,788 -0.00(-0.11%)
Sep 22, 2016 4.215 4.253 4.206 4.220 223,640 +0.00(+0.11%)
Sep 21, 2016 4.220 4.239 4.173 4.215 244,739 +0.00(+0.00%)
Sep 20, 2016 4.196 4.263 4.173 4.215 576,409 +0.02(+0.57%)
Sep 19, 2016 4.163 4.220 4.154 4.192 290,769 +0.06(+1.52%)
Sep 16, 2016 4.143 4.162 4.096 4.129 214,891 -0.01(-0.34%)
Sep 15, 2016 4.101 4.171 4.081 4.143 367,756 +0.06(+1.50%)
Sep 14, 2016 4.058 4.105 4.002 4.082 274,663 +0.04(+0.93%)
Sep 13, 2016 4.053 4.086 4.021 4.044 329,263 -0.04(-1.04%)
Sep 12, 2016 4.086 4.105 3.898 4.086 1,049,962 -0.04(-1.03%)
Sep 09, 2016 4.218 4.218 4.101 4.129 405,318 -0.08(-1.79%)
Sep 08, 2016 4.214 4.223 4.124 4.204 482,134 +0.02(+0.56%)
Sep 07, 2016 4.312 4.331 3.978 4.181 1,825,856 -0.14(-3.27%)
Sep 06, 2016 4.336 4.336 4.294 4.322 357,779 +0.00(+0.00%)
Sep 02, 2016 4.312 4.322 4.322 4.322 248,307 +0.00(+0.00%)
Sep 01, 2016 4.322 4.364 4.303 4.322 353,773 +0.00(+0.00%)
Aug 31, 2016 4.369 4.378 4.275 4.322 409,316 -0.03(-0.65%)
Aug 30, 2016 4.341 4.374 4.284 4.350 487,738 +0.01(+0.22%)
Aug 29, 2016 4.279 4.350 4.278 4.341 496,614 +0.08(+1.99%)
Aug 26, 2016 4.256 4.261 4.214 4.256 293,264 +0.03(+0.67%)
Aug 25, 2016 4.270 4.287 4.214 4.228 544,638 -0.03(-0.66%)
Aug 24, 2016 4.279 4.279 4.242 4.256 378,952 -0.02(-0.55%)
Aug 23, 2016 4.204 4.303 4.190 4.279 784,951 +0.09(+2.13%)
Aug 22, 2016 4.185 4.199 4.152 4.190 317,780 +0.02(+0.45%)
Aug 19, 2016 4.171 4.203 4.162 4.171 315,271 -0.00(-0.11%)
Aug 18, 2016 4.171 4.190 4.162 4.176 275,922 +0.02(+0.60%)
Aug 17, 2016 4.104 4.156 4.067 4.151 477,817 +0.01(+0.34%)
Aug 16, 2016 4.109 4.156 4.072 4.137 969,087 +0.05(+1.26%)
Aug 15, 2016 4.086 4.090 4.067 4.086 816,655 +0.03(+0.69%)
Aug 12, 2016 4.020 4.072 4.020 4.058 561,618 +0.01(+0.35%)
Aug 11, 2016 4.006 4.067 3.997 4.044 567,567 +0.04(+0.93%)
Aug 10, 2016 4.011 4.011 3.983 4.006 641,826 +0.00(+0.00%)
Aug 09, 2016 3.959 4.020 3.959 4.006 878,446 +0.09(+2.27%)
Aug 08, 2016 3.796 3.934 3.786 3.917 1,469,737 +0.15(+4.10%)
Aug 05, 2016 3.758 3.782 3.660 3.763 583,172 +0.00(+0.00%)
Aug 04, 2016 3.805 3.808 3.740 3.763 653,940 -0.04(-1.11%)
Aug 03, 2016 3.684 3.810 3.670 3.805 955,375 +0.16(+4.36%)
Aug 02, 2016 3.571 3.651 3.571 3.646 953,640 +0.14(+4.00%)
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.