Skip to main content

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

Historical Prices

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.