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 (%)
Nov 30, 2016 3.987 3.987 3.871 3.920 220,088 +0.00(+0.00%)
Nov 29, 2016 3.828 3.922 3.828 3.920 223,595 +0.08(+2.00%)
Nov 28, 2016 3.886 3.915 3.828 3.842 384,334 -0.07(-1.85%)
Nov 25, 2016 3.900 3.920 3.857 3.915 265,077 +0.03(+0.74%)
Nov 23, 2016 3.886 3.886 3.886 0 -0.01(-0.25%)
Nov 22, 2016 3.939 3.953 3.862 3.895 361,929 -0.02(-0.61%)
Nov 21, 2016 3.939 3.958 3.881 3.920 231,151 -0.01(-0.25%)
Nov 18, 2016 3.968 3.968 3.852 3.929 433,497 +0.00(+0.12%)
Nov 17, 2016 3.910 3.924 3.891 3.924 233,009 +0.02(+0.62%)
Nov 16, 2016 3.857 3.939 3.857 3.900 304,866 +0.02(+0.62%)
Nov 15, 2016 3.924 3.929 3.833 3.876 367,883 -0.00(-0.09%)
Nov 14, 2016 3.846 3.896 3.832 3.880 441,386 +0.08(+2.01%)
Nov 11, 2016 3.756 3.818 3.756 3.803 267,734 +0.03(+0.89%)
Nov 10, 2016 3.717 3.799 3.717 3.770 398,336 +0.07(+1.94%)
Nov 09, 2016 3.603 3.736 3.584 3.698 609,845 +0.07(+1.84%)
Nov 08, 2016 3.679 3.679 3.603 3.631 423,375 -0.01(-0.26%)
Nov 07, 2016 3.670 3.708 3.607 3.641 459,368 +0.02(+0.53%)
Nov 04, 2016 3.612 3.719 3.593 3.622 463,966 +0.03(+0.93%)
Nov 03, 2016 3.947 3.951 3.422 3.588 1,574,197 -0.43(-10.60%)
Nov 02, 2016 4.076 4.095 3.999 4.014 302,145 -0.06(-1.52%)
Nov 01, 2016 4.076 4.128 4.061 4.076 239,455 +0.00(+0.00%)
Oct 31, 2016 4.181 4.201 4.066 4.076 304,769 -0.08(-1.84%)
Oct 28, 2016 4.128 4.157 4.090 4.152 197,871 +0.04(+0.93%)
Oct 27, 2016 4.109 4.147 4.104 4.114 149,919 +0.01(+0.23%)
Oct 26, 2016 4.200 4.200 4.104 4.104 355,800 -0.11(-2.61%)
Oct 25, 2016 4.205 4.224 4.152 4.214 138,854 +0.00(+0.00%)
Oct 24, 2016 4.157 4.229 4.143 4.214 191,800 +0.06(+1.50%)
Oct 21, 2016 4.205 4.205 4.119 4.152 177,555 -0.05(-1.14%)
Oct 20, 2016 4.186 4.200 4.157 4.200 117,333 +0.03(+0.69%)
Oct 19, 2016 4.138 4.198 4.138 4.171 187,838 +0.01(+0.14%)
Oct 18, 2016 4.104 4.208 4.104 4.165 290,922 +0.08(+1.86%)
Oct 17, 2016 4.246 4.265 4.051 4.089 967,489 -0.18(-4.12%)
Oct 14, 2016 4.317 4.341 4.246 4.265 222,163 -0.05(-1.21%)
Oct 13, 2016 4.270 4.317 4.246 4.317 225,373 +0.02(+0.55%)
Oct 12, 2016 4.246 4.298 4.236 4.293 167,530 +0.07(+1.57%)
Oct 11, 2016 4.255 4.279 4.222 4.227 221,781 -0.05(-1.22%)
Oct 10, 2016 4.260 4.293 4.251 4.279 209,532 +0.03(+0.78%)
Oct 07, 2016 4.260 4.270 4.244 4.246 195,211 -0.01(-0.22%)
Oct 06, 2016 4.260 4.270 4.241 4.255 220,327 +0.00(+0.11%)
Oct 05, 2016 4.255 4.270 4.241 4.251 289,318 +0.00(+0.11%)
Oct 04, 2016 4.246 4.265 4.222 4.246 347,544 +0.02(+0.45%)
Oct 03, 2016 4.232 4.260 4.217 4.227 198,263 +0.01(+0.23%)
Sep 30, 2016 4.203 4.265 4.191 4.217 337,962 +0.02(+0.45%)
Sep 29, 2016 4.203 4.217 4.151 4.199 202,962 -0.00(-0.11%)
Sep 28, 2016 4.180 4.208 4.137 4.203 218,413 +0.04(+1.03%)
Sep 27, 2016 4.189 4.213 4.137 4.161 389,272 -0.01(-0.34%)
Sep 26, 2016 4.217 4.241 4.175 4.175 193,179 -0.04(-1.01%)
Sep 23, 2016 4.236 4.265 4.208 4.217 206,682 -0.00(-0.11%)
Sep 22, 2016 4.217 4.255 4.208 4.222 223,526 +0.00(+0.11%)
Sep 21, 2016 4.222 4.241 4.175 4.217 244,614 +0.00(+0.00%)
Sep 20, 2016 4.199 4.265 4.175 4.217 576,115 +0.02(+0.57%)
Sep 19, 2016 4.165 4.222 4.156 4.194 290,621 +0.06(+1.52%)
Sep 16, 2016 4.145 4.164 4.098 4.131 214,781 -0.01(-0.34%)
Sep 15, 2016 4.103 4.173 4.083 4.145 367,568 +0.06(+1.50%)
Sep 14, 2016 4.060 4.107 4.004 4.084 274,523 +0.04(+0.93%)
Sep 13, 2016 4.056 4.089 4.023 4.046 329,095 -0.04(-1.04%)
Sep 12, 2016 4.089 4.107 3.900 4.089 1,049,426 -0.04(-1.03%)
Sep 09, 2016 4.220 4.220 4.103 4.131 405,112 -0.08(-1.79%)
Sep 08, 2016 4.216 4.225 4.126 4.206 481,888 +0.02(+0.56%)
Sep 07, 2016 4.315 4.333 3.980 4.183 1,824,925 -0.14(-3.27%)
Sep 06, 2016 4.338 4.338 4.296 4.324 357,596 +0.00(+0.00%)
Sep 02, 2016 4.315 4.324 4.324 4.324 248,180 +0.00(+0.00%)
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.