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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 30, 2016 4.125 4.125 4.125 0 -0.00(-0.12%)
Dec 29, 2016 4.106 4.145 4.106 4.130 137,609 +0.02(+0.47%)
Dec 28, 2016 4.184 4.213 4.106 4.110 260,839 -0.07(-1.63%)
Dec 27, 2016 4.096 4.210 4.096 4.179 325,535 +0.08(+2.02%)
Dec 23, 2016 4.096 4.096 4.096 0 +0.00(+0.12%)
Dec 22, 2016 4.106 4.140 4.071 4.091 191,509 -0.00(-0.12%)
Dec 21, 2016 4.086 4.120 4.086 4.096 140,607 -0.00(-0.12%)
Dec 20, 2016 4.091 4.140 4.086 4.101 170,284 +0.01(+0.36%)
Dec 19, 2016 4.071 4.132 4.057 4.086 254,410 +0.00(+0.00%)
Dec 16, 2016 4.159 4.183 4.052 4.086 379,976 -0.06(-1.50%)
Dec 15, 2016 4.158 4.192 4.138 4.148 345,444 +0.00(+0.12%)
Dec 14, 2016 4.124 4.197 4.124 4.143 300,761 +0.02(+0.47%)
Dec 13, 2016 4.105 4.172 4.105 4.124 249,463 +0.01(+0.24%)
Dec 12, 2016 4.100 4.201 4.090 4.114 321,902 +0.02(+0.59%)
Dec 09, 2016 4.008 4.153 4.007 4.090 511,961 +0.10(+2.55%)
Dec 08, 2016 3.964 4.008 3.959 3.988 183,449 +0.02(+0.61%)
Dec 07, 2016 3.955 3.974 3.940 3.964 264,035 +0.02(+0.61%)
Dec 06, 2016 3.921 3.959 3.921 3.940 192,180 +0.02(+0.62%)
Dec 05, 2016 3.935 3.969 3.911 3.916 248,959 -0.02(-0.49%)
Dec 02, 2016 3.945 3.974 3.930 3.935 173,142 -0.03(-0.73%)
Dec 01, 2016 3.940 3.979 3.921 3.964 227,070 +0.02(+0.61%)
Nov 30, 2016 4.008 4.008 3.892 3.940 218,943 +0.00(+0.00%)
Nov 29, 2016 3.848 3.942 3.848 3.940 222,432 +0.08(+2.01%)
Nov 28, 2016 3.906 3.935 3.848 3.863 382,334 -0.07(-1.85%)
Nov 25, 2016 3.921 3.940 3.877 3.935 263,698 +0.03(+0.74%)
Nov 23, 2016 3.906 3.906 3.906 0 -0.01(-0.25%)
Nov 22, 2016 3.959 3.974 3.882 3.916 360,046 -0.02(-0.61%)
Nov 21, 2016 3.959 3.979 3.901 3.940 229,948 -0.01(-0.25%)
Nov 18, 2016 3.988 3.988 3.872 3.950 431,242 +0.00(+0.12%)
Nov 17, 2016 3.930 3.945 3.911 3.945 231,797 +0.02(+0.62%)
Nov 16, 2016 3.877 3.959 3.877 3.921 303,280 +0.02(+0.62%)
Nov 15, 2016 3.945 3.950 3.853 3.896 365,969 -0.00(-0.09%)
Nov 14, 2016 3.866 3.917 3.852 3.900 439,090 +0.08(+2.01%)
Nov 11, 2016 3.775 3.838 3.775 3.823 266,341 +0.03(+0.89%)
Nov 10, 2016 3.737 3.818 3.737 3.790 396,263 +0.07(+1.94%)
Nov 09, 2016 3.622 3.756 3.602 3.718 606,672 +0.07(+1.84%)
Nov 08, 2016 3.698 3.698 3.622 3.650 421,172 -0.01(-0.26%)
Nov 07, 2016 3.689 3.727 3.626 3.660 456,978 +0.02(+0.53%)
Nov 04, 2016 3.631 3.739 3.612 3.641 461,553 +0.03(+0.93%)
Nov 03, 2016 3.967 3.972 3.439 3.607 1,566,007 -0.43(-10.60%)
Nov 02, 2016 4.097 4.116 4.020 4.035 300,573 -0.06(-1.52%)
Nov 01, 2016 4.097 4.150 4.083 4.097 238,209 +0.00(+0.00%)
Oct 31, 2016 4.203 4.223 4.087 4.097 303,184 -0.08(-1.84%)
Oct 28, 2016 4.150 4.179 4.111 4.174 196,842 +0.04(+0.93%)
Oct 27, 2016 4.131 4.169 4.126 4.135 149,139 +0.01(+0.23%)
Oct 26, 2016 4.222 4.222 4.126 4.126 353,949 -0.11(-2.61%)
Oct 25, 2016 4.227 4.246 4.174 4.236 138,131 +0.00(+0.00%)
Oct 24, 2016 4.179 4.251 4.164 4.236 190,802 +0.06(+1.50%)
Oct 21, 2016 4.227 4.227 4.140 4.174 176,632 -0.05(-1.14%)
Oct 20, 2016 4.207 4.222 4.179 4.222 116,722 +0.03(+0.69%)
Oct 19, 2016 4.159 4.220 4.159 4.193 186,861 +0.01(+0.14%)
Oct 18, 2016 4.125 4.230 4.125 4.187 289,408 +0.08(+1.86%)
Oct 17, 2016 4.268 4.287 4.073 4.111 962,455 -0.18(-4.12%)
Oct 14, 2016 4.340 4.364 4.268 4.287 221,007 -0.05(-1.21%)
Oct 13, 2016 4.292 4.340 4.268 4.340 224,200 +0.02(+0.55%)
Oct 12, 2016 4.268 4.321 4.259 4.316 166,659 +0.07(+1.57%)
Oct 11, 2016 4.278 4.302 4.244 4.249 220,627 -0.05(-1.22%)
Oct 10, 2016 4.282 4.316 4.273 4.302 208,442 +0.03(+0.78%)
Oct 07, 2016 4.282 4.292 4.266 4.268 194,195 -0.01(-0.22%)
Oct 06, 2016 4.282 4.292 4.263 4.278 219,180 +0.00(+0.11%)
Oct 05, 2016 4.278 4.292 4.263 4.273 287,813 +0.00(+0.11%)
Oct 04, 2016 4.268 4.287 4.244 4.268 345,736 +0.02(+0.45%)
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.