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 (%)
Oct 31, 2017 5.318 5.350 5.297 5.302 433,490 -0.02(-0.30%)
Oct 30, 2017 5.386 5.402 5.313 5.318 373,457 -0.08(-1.46%)
Oct 27, 2017 5.381 5.418 5.360 5.397 297,783 +0.04(+0.79%)
Oct 26, 2017 5.371 5.460 5.344 5.355 441,536 +0.02(+0.39%)
Oct 25, 2017 5.465 5.465 5.292 5.334 653,923 -0.09(-1.65%)
Oct 24, 2017 5.439 5.549 5.402 5.423 600,082 +0.03(+0.49%)
Oct 23, 2017 5.397 5.449 5.339 5.397 807,406 +0.07(+1.28%)
Oct 20, 2017 5.202 5.386 5.202 5.328 967,016 +0.17(+3.36%)
Oct 19, 2017 5.150 5.218 5.066 5.155 247,446 -0.01(-0.15%)
Oct 18, 2017 5.173 5.194 5.095 5.163 202,561 -0.01(-0.20%)
Oct 17, 2017 5.194 5.205 5.168 5.173 227,824 -0.02(-0.40%)
Oct 16, 2017 5.147 5.210 5.137 5.194 350,926 +0.06(+1.12%)
Oct 13, 2017 5.121 5.153 5.064 5.137 328,728 +0.03(+0.61%)
Oct 12, 2017 5.079 5.137 5.048 5.106 344,248 +0.06(+1.19%)
Oct 11, 2017 5.017 5.074 5.017 5.046 315,549 +0.02(+0.36%)
Oct 10, 2017 4.991 5.043 4.985 5.027 162,595 +0.02(+0.42%)
Oct 09, 2017 4.959 5.022 4.959 5.006 178,080 +0.03(+0.63%)
Oct 06, 2017 4.985 5.001 4.949 4.975 109,562 -0.01(-0.10%)
Oct 05, 2017 4.985 4.985 4.959 4.980 123,435 +0.01(+0.10%)
Oct 04, 2017 4.985 4.991 4.949 4.975 174,822 -0.02(-0.31%)
Oct 03, 2017 5.027 5.027 4.970 4.991 138,895 -0.02(-0.31%)
Oct 02, 2017 4.965 5.032 4.954 5.006 245,292 +0.05(+1.05%)
Sep 29, 2017 4.928 4.965 4.918 4.954 199,096 +0.04(+0.74%)
Sep 28, 2017 4.907 4.944 4.897 4.918 162,978 -0.01(-0.11%)
Sep 27, 2017 4.897 4.933 4.886 4.923 251,132 +0.03(+0.64%)
Sep 26, 2017 4.834 4.902 4.834 4.891 177,381 +0.04(+0.86%)
Sep 25, 2017 4.855 4.865 4.792 4.850 150,666 -0.01(-0.11%)
Sep 22, 2017 4.824 4.871 4.813 4.855 191,131 +0.03(+0.54%)
Sep 21, 2017 4.813 4.845 4.788 4.829 161,614 +0.00(+0.00%)
Sep 20, 2017 4.824 4.845 4.813 4.829 164,880 +0.02(+0.43%)
Sep 19, 2017 4.850 4.867 4.850 4.808 198,626 -0.03(-0.71%)
Sep 18, 2017 4.806 4.842 4.788 4.842 201,731 +0.06(+1.19%)
Sep 15, 2017 4.765 4.796 4.765 4.785 233,874 +0.01(+0.11%)
Sep 14, 2017 4.770 4.796 4.759 4.780 161,645 +0.01(+0.11%)
Sep 13, 2017 4.754 4.791 4.744 4.775 137,184 +0.02(+0.33%)
Sep 12, 2017 4.780 4.796 4.749 4.759 180,630 -0.02(-0.33%)
Sep 11, 2017 4.791 4.822 4.744 4.775 210,204 -0.01(-0.22%)
Sep 08, 2017 4.791 4.822 4.744 4.785 249,337 -0.03(-0.54%)
Sep 07, 2017 4.801 4.843 4.765 4.811 184,463 +0.02(+0.43%)
Sep 06, 2017 4.780 4.821 4.770 4.791 174,713 +0.01(+0.22%)
Sep 05, 2017 4.811 4.834 4.770 4.780 209,759 -0.02(-0.43%)
Sep 01, 2017 4.796 4.874 4.791 4.801 265,659 +0.03(+0.54%)
Aug 31, 2017 4.832 4.874 4.770 4.775 301,756 -0.03(-0.65%)
Aug 30, 2017 4.811 4.858 4.806 4.806 129,099 +0.01(+0.11%)
Aug 29, 2017 4.785 4.837 4.770 4.801 115,345 -0.01(-0.11%)
Aug 28, 2017 4.775 4.837 4.775 4.806 154,862 +0.03(+0.65%)
Aug 25, 2017 4.791 4.827 4.775 4.775 129,897 -0.02(-0.43%)
Aug 24, 2017 4.842 4.863 4.770 4.796 184,787 -0.04(-0.80%)
Aug 23, 2017 4.780 4.858 4.765 4.835 178,649 +0.05(+1.14%)
Aug 22, 2017 4.759 4.811 4.728 4.780 253,999 +0.04(+0.88%)
Aug 21, 2017 4.822 4.822 4.687 4.739 641,310 -0.08(-1.72%)
Aug 18, 2017 4.920 4.926 4.817 4.822 485,908 -0.10(-2.11%)
Aug 17, 2017 4.946 4.988 4.923 4.925 192,835 -0.01(-0.27%)
Aug 16, 2017 4.913 4.959 4.913 4.939 184,222 +0.03(+0.52%)
Aug 15, 2017 4.918 4.985 4.903 4.913 235,067 -0.01(-0.21%)
Aug 14, 2017 4.831 4.934 4.810 4.923 273,241 +0.10(+2.14%)
Aug 11, 2017 4.851 4.862 4.795 4.820 378,433 -0.04(-0.85%)
Aug 10, 2017 4.944 4.954 4.856 4.862 357,309 -0.10(-1.97%)
Aug 09, 2017 4.985 5.032 4.954 4.959 317,319 -0.05(-0.93%)
Aug 08, 2017 5.068 5.068 4.980 5.006 298,585 -0.04(-0.72%)
Aug 07, 2017 5.016 5.057 4.975 5.042 399,247 +0.04(+0.72%)
Aug 04, 2017 4.990 5.045 4.970 5.006 362,095 +0.03(+0.52%)
Aug 03, 2017 4.934 5.016 4.923 4.980 393,936 +0.07(+1.36%)
Aug 02, 2017 4.934 4.990 4.898 4.913 430,928 -0.02(-0.42%)
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.