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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2017 4.551 4.551 4.491 4.541 380,081 +0.01(+0.22%)
Mar 30, 2017 4.456 4.541 4.441 4.531 264,708 +0.08(+1.80%)
Mar 29, 2017 4.406 4.456 4.381 4.451 163,797 +0.05(+1.02%)
Mar 28, 2017 4.371 4.456 4.371 4.406 189,284 +0.03(+0.57%)
Mar 27, 2017 4.396 4.434 4.336 4.381 364,047 -0.03(-0.68%)
Mar 24, 2017 4.406 4.451 4.401 4.411 127,594 +0.02(+0.34%)
Mar 23, 2017 4.381 4.484 4.366 4.396 154,891 +0.00(+0.11%)
Mar 22, 2017 4.421 4.456 4.371 4.391 228,877 -0.04(-0.79%)
Mar 21, 2017 4.501 4.511 4.411 4.426 268,798 -0.06(-1.23%)
Mar 20, 2017 4.511 4.526 4.481 4.481 160,551 -0.04(-0.97%)
Mar 17, 2017 4.490 4.535 4.450 4.525 298,823 +0.05(+1.22%)
Mar 16, 2017 4.470 4.525 4.450 4.470 372,258 +0.02(+0.56%)
Mar 15, 2017 4.386 4.470 4.366 4.445 307,696 +0.06(+1.48%)
Mar 14, 2017 4.356 4.391 4.326 4.381 242,914 +0.02(+0.46%)
Mar 13, 2017 4.336 4.381 4.321 4.361 282,277 +0.04(+0.92%)
Mar 10, 2017 4.232 4.336 4.232 4.321 261,720 +0.09(+2.12%)
Mar 09, 2017 4.286 4.291 4.202 4.232 516,375 -0.06(-1.39%)
Mar 08, 2017 4.411 4.450 4.246 4.291 999,292 -0.15(-3.36%)
Mar 07, 2017 4.545 4.550 4.341 4.440 901,173 -0.12(-2.72%)
Mar 06, 2017 4.570 4.590 4.545 4.565 171,649 -0.01(-0.22%)
Mar 03, 2017 4.540 4.590 4.540 4.575 197,626 +0.03(+0.77%)
Mar 02, 2017 4.550 4.575 4.535 4.540 267,910 -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.