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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2017 4.780 4.836 4.734 4.811 226,805 +0.03(+0.64%)
Jun 29, 2017 4.750 4.790 4.714 4.780 248,126 +0.03(+0.54%)
Jun 28, 2017 4.775 4.806 4.734 4.755 228,454 -0.01(-0.11%)
Jun 27, 2017 4.811 4.847 4.760 4.760 303,295 -0.05(-0.96%)
Jun 26, 2017 4.796 4.842 4.780 4.806 221,170 +0.00(+0.00%)
Jun 23, 2017 4.842 4.755 4.806 255,437 +0.02(+0.32%)
Jun 22, 2017 4.785 4.811 4.750 4.790 256,984 +0.02(+0.43%)
Jun 21, 2017 4.760 4.785 4.717 4.770 328,893 +0.01(+0.22%)
Jun 20, 2017 4.765 4.821 4.760 4.760 277,477 -0.03(-0.53%)
Jun 19, 2017 4.831 4.852 4.780 4.785 322,533 -0.02(-0.38%)
Jun 16, 2017 4.773 4.839 4.738 4.804 584,255 +0.03(+0.64%)
Jun 15, 2017 4.748 4.775 4.702 4.773 376,411 +0.03(+0.54%)
Jun 14, 2017 4.707 4.773 4.692 4.748 592,307 +0.06(+1.30%)
Jun 13, 2017 4.651 4.691 4.631 4.687 284,273 +0.02(+0.33%)
Jun 12, 2017 4.626 4.697 4.611 4.672 333,666 +0.03(+0.55%)
Jun 09, 2017 4.702 4.710 4.631 4.646 446,462 -0.06(-1.30%)
Jun 08, 2017 4.702 4.722 4.682 4.707 328,685 +0.01(+0.22%)
Jun 07, 2017 4.702 4.722 4.682 4.697 248,049 +0.00(+0.00%)
Jun 06, 2017 4.722 4.722 4.692 4.697 230,470 -0.02(-0.32%)
Jun 05, 2017 4.702 4.728 4.702 4.712 253,209 -0.01(-0.11%)
Jun 02, 2017 4.728 4.728 4.682 4.717 282,448 +0.01(+0.22%)
Jun 01, 2017 4.672 4.717 4.631 4.707 355,598 +0.06(+1.20%)
May 31, 2017 4.666 4.692 4.646 4.651 495,106 -0.03(-0.54%)
May 30, 2017 4.677 4.692 4.671 4.677 397,883 +0.00(+0.00%)
May 26, 2017 4.621 4.677 4.621 4.677 509,848 +0.03(+0.65%)
May 25, 2017 4.621 4.651 4.581 4.646 425,527 +0.06(+1.32%)
May 24, 2017 4.606 4.641 4.565 4.586 436,168 -0.01(-0.22%)
May 23, 2017 4.621 4.636 4.586 4.596 354,528 +0.00(+0.00%)
May 22, 2017 4.656 4.656 4.591 4.596 367,510 -0.01(-0.22%)
May 19, 2017 4.631 4.641 4.581 4.606 466,585 +0.01(+0.11%)
May 18, 2017 4.616 4.636 4.581 4.601 261,794 +0.01(+0.11%)
May 17, 2017 4.550 4.621 4.550 4.596 383,596 +0.02(+0.49%)
May 16, 2017 4.634 4.654 4.533 4.573 950,096 -0.04(-0.87%)
May 15, 2017 4.644 4.664 4.604 4.614 639,319 +0.00(+0.00%)
May 12, 2017 4.604 4.634 4.589 4.614 380,596 +0.04(+0.77%)
May 11, 2017 4.548 4.594 4.538 4.579 538,750 +0.04(+0.88%)
May 10, 2017 4.563 4.587 4.528 4.538 1,241,403 -0.02(-0.44%)
May 09, 2017 4.604 4.664 4.553 4.558 1,865,916 -0.28(-5.80%)
May 08, 2017 4.874 4.879 4.814 4.839 254,928 -0.04(-0.72%)
May 05, 2017 4.779 4.884 4.764 4.874 795,756 +0.12(+2.53%)
May 04, 2017 4.859 4.859 4.725 4.754 327,579 -0.08(-1.56%)
May 03, 2017 4.864 4.879 4.804 4.829 317,692 -0.06(-1.23%)
May 02, 2017 4.889 4.909 4.839 4.889 224,635 +0.01(+0.21%)
May 01, 2017 4.884 4.913 4.854 4.879 301,019 +0.03(+0.52%)
Apr 28, 2017 4.889 4.935 4.839 4.854 306,637 -0.01(-0.10%)
Apr 27, 2017 4.869 4.910 4.829 4.859 445,720 -0.01(-0.10%)
Apr 26, 2017 4.804 4.904 4.804 4.864 277,226 +0.05(+1.04%)
Apr 25, 2017 4.819 4.859 4.764 4.814 265,808 +0.00(+0.00%)
Apr 24, 2017 4.789 4.814 4.764 4.814 200,279 +0.07(+1.37%)
Apr 21, 2017 4.729 4.774 4.724 4.749 205,883 +0.03(+0.53%)
Apr 20, 2017 4.719 4.834 4.674 4.724 983,822 +0.04(+0.86%)
Apr 19, 2017 4.779 4.836 4.674 4.684 340,933 -0.07(-1.44%)
Apr 18, 2017 4.807 4.832 4.752 4.752 435,801 -0.08(-1.75%)
Apr 17, 2017 4.702 4.844 4.697 4.837 504,588 +0.16(+3.41%)
Apr 13, 2017 4.642 4.727 4.642 4.677 638,891 +0.04(+0.97%)
Apr 12, 2017 4.553 4.672 4.538 4.632 590,097 +0.10(+2.31%)
Apr 11, 2017 4.478 4.533 4.478 4.528 190,689 +0.04(+1.00%)
Apr 10, 2017 4.478 4.493 4.468 4.483 196,772 +0.01(+0.33%)
Apr 07, 2017 4.498 4.498 4.448 4.468 175,282 -0.04(-0.88%)
Apr 06, 2017 4.453 4.508 4.438 4.508 184,118 +0.07(+1.57%)
Apr 05, 2017 4.483 4.508 4.433 4.438 172,719 -0.03(-0.78%)
Apr 04, 2017 4.508 4.513 4.463 4.473 181,534 -0.03(-0.77%)
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.