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

Gladstone Investment (NQ: GAIN )

13.81 -0.20 (-1.40%)
Streaming Delayed Price Updated: 2:55 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, 2017 5.288 5.319 5.267 5.272 435,980 -0.02(-0.30%)
Oct 30, 2017 5.356 5.371 5.282 5.288 375,602 -0.08(-1.46%)
Oct 27, 2017 5.350 5.387 5.329 5.366 299,493 +0.04(+0.79%)
Oct 26, 2017 5.340 5.429 5.314 5.324 444,072 +0.02(+0.39%)
Oct 25, 2017 5.434 5.434 5.261 5.303 657,679 -0.09(-1.65%)
Oct 24, 2017 5.408 5.518 5.371 5.392 603,529 +0.03(+0.49%)
Oct 23, 2017 5.366 5.418 5.309 5.366 812,043 +0.07(+1.28%)
Oct 20, 2017 5.173 5.356 5.173 5.298 972,570 +0.17(+3.36%)
Oct 19, 2017 5.120 5.188 5.037 5.126 248,867 -0.01(-0.15%)
Oct 18, 2017 5.144 5.165 5.066 5.133 203,724 -0.01(-0.20%)
Oct 17, 2017 5.165 5.175 5.139 5.144 229,132 -0.02(-0.40%)
Oct 16, 2017 5.118 5.180 5.108 5.165 352,941 +0.06(+1.12%)
Oct 13, 2017 5.092 5.123 5.035 5.108 330,616 +0.03(+0.61%)
Oct 12, 2017 5.050 5.108 5.019 5.076 346,225 +0.06(+1.19%)
Oct 11, 2017 4.988 5.045 4.988 5.017 317,361 +0.02(+0.36%)
Oct 10, 2017 4.962 5.014 4.957 4.999 163,528 +0.02(+0.42%)
Oct 09, 2017 4.931 4.993 4.931 4.978 179,103 +0.03(+0.63%)
Oct 06, 2017 4.957 4.973 4.921 4.947 110,191 -0.01(-0.10%)
Oct 05, 2017 4.957 4.957 4.931 4.952 124,144 +0.01(+0.10%)
Oct 04, 2017 4.957 4.962 4.921 4.947 175,826 -0.02(-0.31%)
Oct 03, 2017 4.999 4.999 4.941 4.962 139,693 -0.02(-0.31%)
Oct 02, 2017 4.936 5.004 4.926 4.978 246,700 +0.05(+1.05%)
Sep 29, 2017 4.900 4.936 4.890 4.926 200,239 +0.04(+0.74%)
Sep 28, 2017 4.879 4.915 4.869 4.890 163,914 -0.01(-0.11%)
Sep 27, 2017 4.869 4.905 4.858 4.895 252,574 +0.03(+0.64%)
Sep 26, 2017 4.806 4.874 4.806 4.864 178,400 +0.04(+0.86%)
Sep 25, 2017 4.827 4.838 4.765 4.822 151,532 -0.01(-0.11%)
Sep 22, 2017 4.796 4.843 4.786 4.827 192,229 +0.03(+0.54%)
Sep 21, 2017 4.786 4.817 4.760 4.801 162,542 +0.00(+0.00%)
Sep 20, 2017 4.796 4.817 4.786 4.801 165,827 +0.02(+0.43%)
Sep 19, 2017 4.822 4.839 4.822 4.781 199,767 -0.03(-0.71%)
Sep 18, 2017 4.779 4.815 4.760 4.815 202,889 +0.06(+1.19%)
Sep 15, 2017 4.737 4.768 4.737 4.758 235,217 +0.01(+0.11%)
Sep 14, 2017 4.743 4.768 4.732 4.753 162,573 +0.01(+0.11%)
Sep 13, 2017 4.727 4.763 4.717 4.748 137,972 +0.02(+0.33%)
Sep 12, 2017 4.753 4.768 4.722 4.732 181,667 -0.02(-0.33%)
Sep 11, 2017 4.763 4.794 4.717 4.748 211,411 -0.01(-0.22%)
Sep 08, 2017 4.763 4.794 4.717 4.758 250,769 -0.03(-0.54%)
Sep 07, 2017 4.774 4.815 4.737 4.784 185,522 +0.02(+0.43%)
Sep 06, 2017 4.753 4.793 4.743 4.763 175,716 +0.01(+0.22%)
Sep 05, 2017 4.784 4.806 4.743 4.753 210,963 -0.02(-0.43%)
Sep 01, 2017 4.768 4.846 4.763 4.774 267,184 +0.03(+0.54%)
Aug 31, 2017 4.804 4.846 4.743 4.748 303,489 -0.03(-0.65%)
Aug 30, 2017 4.784 4.830 4.779 4.779 129,840 +0.01(+0.11%)
Aug 29, 2017 4.758 4.810 4.743 4.774 116,007 -0.01(-0.11%)
Aug 28, 2017 4.748 4.810 4.748 4.779 155,751 +0.03(+0.65%)
Aug 25, 2017 4.763 4.799 4.748 4.748 130,643 -0.02(-0.43%)
Aug 24, 2017 4.815 4.835 4.743 4.768 185,848 -0.04(-0.80%)
Aug 23, 2017 4.753 4.830 4.737 4.807 179,675 +0.05(+1.14%)
Aug 22, 2017 4.732 4.784 4.701 4.753 255,458 +0.04(+0.88%)
Aug 21, 2017 4.794 4.794 4.660 4.712 644,993 -0.08(-1.72%)
Aug 18, 2017 4.892 4.898 4.789 4.794 488,699 -0.10(-2.11%)
Aug 17, 2017 4.918 4.959 4.895 4.897 193,943 -0.01(-0.27%)
Aug 16, 2017 4.885 4.931 4.885 4.911 185,280 +0.03(+0.52%)
Aug 15, 2017 4.890 4.957 4.875 4.885 236,417 -0.01(-0.21%)
Aug 14, 2017 4.803 4.906 4.783 4.895 274,810 +0.10(+2.14%)
Aug 11, 2017 4.824 4.834 4.767 4.793 380,606 -0.04(-0.85%)
Aug 10, 2017 4.916 4.926 4.829 4.834 359,361 -0.10(-1.97%)
Aug 09, 2017 4.957 5.003 4.926 4.931 319,141 -0.05(-0.93%)
Aug 08, 2017 5.039 5.039 4.952 4.977 300,300 -0.04(-0.72%)
Aug 07, 2017 4.987 5.028 4.947 5.013 401,539 +0.04(+0.72%)
Aug 04, 2017 4.962 5.017 4.941 4.977 364,175 +0.03(+0.52%)
Aug 03, 2017 4.906 4.987 4.895 4.952 396,198 +0.07(+1.36%)
Aug 02, 2017 4.906 4.962 4.870 4.885 433,403 -0.02(-0.42%)
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.