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

Gladstone Investment (NQ: GAIN )

13.70 +0.07 (+0.51%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
May 31, 2017 4.586 4.611 4.566 4.571 503,810 -0.02(-0.54%)
May 30, 2017 4.596 4.611 4.591 4.596 404,878 +0.00(+0.00%)
May 26, 2017 4.541 4.596 4.541 4.596 518,811 +0.03(+0.65%)
May 25, 2017 4.541 4.571 4.501 4.566 433,008 +0.06(+1.32%)
May 24, 2017 4.526 4.561 4.487 4.506 443,836 -0.01(-0.22%)
May 23, 2017 4.541 4.556 4.506 4.516 360,761 +0.00(+0.00%)
May 22, 2017 4.576 4.576 4.511 4.516 373,971 -0.01(-0.22%)
May 19, 2017 4.551 4.561 4.501 4.526 474,787 +0.00(+0.11%)
May 18, 2017 4.536 4.556 4.501 4.521 266,396 +0.00(+0.11%)
May 17, 2017 4.472 4.541 4.472 4.516 390,340 +0.02(+0.49%)
May 16, 2017 4.554 4.573 4.455 4.494 966,799 -0.04(-0.87%)
May 15, 2017 4.563 4.583 4.524 4.534 650,558 +0.00(+0.00%)
May 12, 2017 4.524 4.554 4.509 4.534 387,287 +0.03(+0.77%)
May 11, 2017 4.470 4.514 4.460 4.499 548,222 +0.04(+0.88%)
May 10, 2017 4.485 4.507 4.450 4.460 1,263,227 -0.02(-0.44%)
May 09, 2017 4.524 4.583 4.475 4.480 1,898,719 -0.28(-5.80%)
May 08, 2017 4.790 4.795 4.731 4.756 259,409 -0.03(-0.72%)
May 05, 2017 4.697 4.800 4.682 4.790 809,746 +0.12(+2.53%)
May 04, 2017 4.775 4.775 4.643 4.672 333,338 -0.07(-1.56%)
May 03, 2017 4.780 4.795 4.721 4.746 323,277 -0.06(-1.23%)
May 02, 2017 4.805 4.825 4.756 4.805 228,584 +0.01(+0.21%)
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.