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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 4.447 4.447 4.389 4.438 388,953 +0.01(+0.22%)
Mar 30, 2017 4.354 4.438 4.340 4.428 270,887 +0.08(+1.80%)
Mar 29, 2017 4.305 4.354 4.281 4.350 167,620 +0.04(+1.02%)
Mar 28, 2017 4.271 4.354 4.271 4.305 193,703 +0.02(+0.57%)
Mar 27, 2017 4.296 4.332 4.237 4.281 372,544 -0.03(-0.68%)
Mar 24, 2017 4.305 4.350 4.301 4.310 130,572 +0.01(+0.34%)
Mar 23, 2017 4.281 4.382 4.266 4.296 158,506 +0.00(+0.11%)
Mar 22, 2017 4.320 4.354 4.271 4.291 234,219 -0.03(-0.79%)
Mar 21, 2017 4.398 4.408 4.310 4.325 275,072 -0.05(-1.23%)
Mar 20, 2017 4.408 4.423 4.379 4.379 164,299 -0.04(-0.96%)
Mar 17, 2017 4.387 4.431 4.349 4.421 305,815 +0.05(+1.22%)
Mar 16, 2017 4.368 4.421 4.349 4.368 380,968 +0.02(+0.56%)
Mar 15, 2017 4.285 4.368 4.266 4.344 314,895 +0.06(+1.48%)
Mar 14, 2017 4.256 4.290 4.227 4.281 248,598 +0.02(+0.46%)
Mar 13, 2017 4.237 4.281 4.222 4.261 288,882 +0.04(+0.92%)
Mar 10, 2017 4.135 4.237 4.135 4.222 267,844 +0.09(+2.12%)
Mar 09, 2017 4.188 4.193 4.106 4.135 528,458 -0.06(-1.39%)
Mar 08, 2017 4.310 4.349 4.149 4.193 1,022,674 -0.15(-3.36%)
Mar 07, 2017 4.441 4.446 4.242 4.339 922,259 -0.12(-2.72%)
Mar 06, 2017 4.465 4.485 4.441 4.460 175,665 -0.01(-0.22%)
Mar 03, 2017 4.436 4.485 4.436 4.470 202,250 +0.03(+0.77%)
Mar 02, 2017 4.446 4.470 4.431 4.436 274,179 -0.01(-0.33%)
Mar 01, 2017 4.489 4.489 4.446 4.451 228,346 -0.01(-0.22%)
Feb 28, 2017 4.470 4.475 4.421 4.460 369,661 -0.02(-0.43%)
Feb 27, 2017 4.460 4.504 4.460 4.480 284,912 +0.02(+0.44%)
Feb 24, 2017 4.470 4.470 4.421 4.460 263,408 -0.02(-0.43%)
Feb 23, 2017 4.451 4.514 4.451 4.480 353,648 +0.04(+0.88%)
Feb 22, 2017 4.431 4.465 4.407 4.441 237,887 +0.00(+0.11%)
Feb 21, 2017 4.441 4.455 4.421 4.436 228,673 +0.01(+0.22%)
Feb 17, 2017 4.426 4.426 4.426 0 -0.05(-1.09%)
Feb 16, 2017 4.480 4.480 4.446 4.475 327,483 +0.00(+0.00%)
Feb 15, 2017 4.451 4.480 4.426 4.475 207,404 +0.03(+0.60%)
Feb 14, 2017 4.460 4.509 4.426 4.448 310,534 +0.01(+0.20%)
Feb 13, 2017 4.488 4.517 4.425 4.439 479,478 -0.04(-0.86%)
Feb 10, 2017 4.464 4.478 4.425 4.478 294,586 +0.02(+0.54%)
Feb 09, 2017 4.439 4.488 4.415 4.454 436,048 +0.01(+0.33%)
Feb 08, 2017 4.406 4.439 4.367 4.439 232,084 +0.04(+0.99%)
Feb 07, 2017 4.343 4.415 4.299 4.396 609,876 +0.05(+1.22%)
Feb 06, 2017 4.304 4.343 4.271 4.343 299,134 +0.07(+1.58%)
Feb 03, 2017 4.256 4.287 4.254 4.275 218,010 +0.01(+0.34%)
Feb 02, 2017 4.328 4.333 4.256 4.261 170,527 -0.05(-1.12%)
Feb 01, 2017 4.222 4.367 4.213 4.309 738,861 +0.08(+1.94%)
Jan 31, 2017 4.256 4.266 4.198 4.227 232,328 -0.02(-0.45%)
Jan 30, 2017 4.285 4.285 4.222 4.246 201,488 -0.04(-0.90%)
Jan 27, 2017 4.242 4.290 4.237 4.285 181,537 +0.03(+0.68%)
Jan 26, 2017 4.266 4.271 4.222 4.256 250,345 -0.01(-0.23%)
Jan 25, 2017 4.242 4.271 4.222 4.266 232,716 +0.04(+0.91%)
Jan 24, 2017 4.213 4.246 4.174 4.227 206,728 +0.04(+1.04%)
Jan 23, 2017 4.232 4.246 4.155 4.184 243,301 -0.05(-1.14%)
Jan 20, 2017 4.160 4.251 4.131 4.232 320,430 +0.10(+2.45%)
Jan 19, 2017 4.164 4.188 4.102 4.131 273,460 -0.05(-1.27%)
Jan 18, 2017 4.232 4.232 4.164 4.184 220,462 -0.03(-0.65%)
Jan 17, 2017 4.178 4.226 4.168 4.211 368,651 +0.05(+1.27%)
Jan 13, 2017 4.158 4.158 4.158 0 +0.02(+0.58%)
Jan 12, 2017 4.111 4.144 4.082 4.135 161,822 +0.02(+0.47%)
Jan 11, 2017 4.139 4.144 4.101 4.115 158,336 -0.01(-0.35%)
Jan 10, 2017 4.115 4.144 4.096 4.130 149,392 +0.04(+1.05%)
Jan 09, 2017 4.111 4.135 4.072 4.087 183,102 -0.01(-0.35%)
Jan 06, 2017 4.192 4.218 4.087 4.101 299,795 -0.10(-2.39%)
Jan 05, 2017 4.173 4.240 4.168 4.202 309,526 +0.00(+0.11%)
Jan 04, 2017 4.144 4.221 4.106 4.197 583,842 +0.08(+1.86%)
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.