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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 4.637 4.662 4.617 4.622 498,204 -0.03(-0.54%)
May 30, 2017 4.647 4.662 4.642 4.647 400,372 +0.00(+0.00%)
May 26, 2017 4.592 4.647 4.592 4.647 513,038 +0.03(+0.65%)
May 25, 2017 4.592 4.622 4.552 4.617 428,189 +0.06(+1.32%)
May 24, 2017 4.577 4.612 4.537 4.557 438,897 -0.01(-0.22%)
May 23, 2017 4.592 4.607 4.557 4.567 356,746 +0.00(+0.00%)
May 22, 2017 4.627 4.627 4.562 4.567 369,809 -0.01(-0.22%)
May 19, 2017 4.602 4.612 4.552 4.577 469,504 +0.01(+0.11%)
May 18, 2017 4.587 4.607 4.552 4.572 263,432 +0.01(+0.11%)
May 17, 2017 4.522 4.592 4.522 4.567 385,996 +0.02(+0.49%)
May 16, 2017 4.605 4.625 4.505 4.545 956,040 -0.04(-0.87%)
May 15, 2017 4.615 4.635 4.575 4.585 643,319 +0.00(+0.00%)
May 12, 2017 4.575 4.605 4.560 4.585 382,977 +0.03(+0.77%)
May 11, 2017 4.520 4.565 4.510 4.550 542,121 +0.04(+0.88%)
May 10, 2017 4.535 4.558 4.500 4.510 1,249,169 -0.02(-0.44%)
May 09, 2017 4.575 4.635 4.525 4.530 1,877,590 -0.28(-5.80%)
May 08, 2017 4.844 4.849 4.784 4.809 256,523 -0.03(-0.72%)
May 05, 2017 4.749 4.854 4.734 4.844 800,735 +0.12(+2.53%)
May 04, 2017 4.829 4.829 4.695 4.724 329,628 -0.07(-1.56%)
May 03, 2017 4.834 4.849 4.774 4.799 319,680 -0.06(-1.23%)
May 02, 2017 4.859 4.879 4.809 4.859 226,041 +0.01(+0.21%)
May 01, 2017 4.854 4.883 4.824 4.849 302,903 +0.02(+0.52%)
Apr 28, 2017 4.859 4.904 4.809 4.824 308,555 -0.00(-0.10%)
Apr 27, 2017 4.839 4.879 4.799 4.829 448,508 -0.00(-0.10%)
Apr 26, 2017 4.774 4.874 4.774 4.834 278,960 +0.05(+1.04%)
Apr 25, 2017 4.789 4.829 4.734 4.784 267,470 +0.00(+0.00%)
Apr 24, 2017 4.759 4.784 4.734 4.784 201,532 +0.06(+1.37%)
Apr 21, 2017 4.700 4.744 4.695 4.719 207,171 +0.02(+0.53%)
Apr 20, 2017 4.690 4.804 4.645 4.695 989,977 +0.04(+0.86%)
Apr 19, 2017 4.749 4.806 4.645 4.655 343,066 -0.07(-1.44%)
Apr 18, 2017 4.777 4.802 4.722 4.722 438,527 -0.08(-1.75%)
Apr 17, 2017 4.673 4.814 4.668 4.807 507,745 +0.16(+3.41%)
Apr 13, 2017 4.614 4.698 4.614 4.648 642,888 +0.04(+0.97%)
Apr 12, 2017 4.524 4.643 4.510 4.604 593,788 +0.10(+2.31%)
Apr 11, 2017 4.450 4.505 4.450 4.500 191,882 +0.04(+1.00%)
Apr 10, 2017 4.450 4.465 4.440 4.455 198,003 +0.01(+0.33%)
Apr 07, 2017 4.470 4.470 4.421 4.440 176,379 -0.04(-0.88%)
Apr 06, 2017 4.425 4.480 4.411 4.480 185,270 +0.07(+1.57%)
Apr 05, 2017 4.455 4.480 4.406 4.411 173,799 -0.03(-0.78%)
Apr 04, 2017 4.480 4.485 4.435 4.445 182,670 -0.03(-0.77%)
Apr 03, 2017 4.500 4.515 4.470 4.480 157,747 -0.01(-0.22%)
Mar 31, 2017 4.500 4.500 4.440 4.490 384,428 +0.01(+0.22%)
Mar 30, 2017 4.406 4.490 4.391 4.480 267,735 +0.08(+1.80%)
Mar 29, 2017 4.356 4.406 4.331 4.401 165,670 +0.04(+1.02%)
Mar 28, 2017 4.322 4.405 4.322 4.356 191,449 +0.02(+0.57%)
Mar 27, 2017 4.346 4.383 4.287 4.331 368,211 -0.03(-0.68%)
Mar 24, 2017 4.356 4.401 4.351 4.361 129,053 +0.01(+0.34%)
Mar 23, 2017 4.331 4.433 4.317 4.346 156,663 +0.00(+0.11%)
Mar 22, 2017 4.371 4.406 4.322 4.341 231,494 -0.03(-0.79%)
Mar 21, 2017 4.450 4.460 4.361 4.376 271,873 -0.05(-1.23%)
Mar 20, 2017 4.460 4.475 4.430 4.430 162,388 -0.04(-0.97%)
Mar 17, 2017 4.439 4.484 4.400 4.474 302,240 +0.05(+1.22%)
Mar 16, 2017 4.420 4.474 4.400 4.420 376,516 +0.02(+0.56%)
Mar 15, 2017 4.336 4.420 4.316 4.395 311,215 +0.06(+1.48%)
Mar 14, 2017 4.307 4.341 4.277 4.331 245,692 +0.02(+0.46%)
Mar 13, 2017 4.287 4.331 4.272 4.311 285,506 +0.04(+0.92%)
Mar 10, 2017 4.184 4.287 4.184 4.272 264,713 +0.09(+2.12%)
Mar 09, 2017 4.238 4.243 4.154 4.184 522,281 -0.06(-1.39%)
Mar 08, 2017 4.361 4.400 4.198 4.243 1,010,722 -0.15(-3.36%)
Mar 07, 2017 4.493 4.498 4.292 4.390 911,480 -0.12(-2.72%)
Mar 06, 2017 4.518 4.538 4.493 4.513 173,612 -0.01(-0.22%)
Mar 03, 2017 4.488 4.538 4.488 4.523 199,886 +0.03(+0.77%)
Mar 02, 2017 4.498 4.523 4.484 4.488 270,974 -0.01(-0.33%)
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.