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 (%)
Feb 28, 2017 4.577 4.582 4.527 4.567 361,025 -0.02(-0.43%)
Feb 27, 2017 4.567 4.612 4.567 4.587 278,256 +0.02(+0.44%)
Feb 24, 2017 4.577 4.577 4.527 4.567 257,255 -0.02(-0.43%)
Feb 23, 2017 4.557 4.622 4.557 4.587 345,386 +0.04(+0.88%)
Feb 22, 2017 4.537 4.572 4.512 4.547 232,330 +0.00(+0.11%)
Feb 21, 2017 4.547 4.562 4.527 4.542 223,331 +0.01(+0.22%)
Feb 17, 2017 4.532 4.532 4.532 0 -0.05(-1.09%)
Feb 16, 2017 4.587 4.587 4.552 4.582 319,832 +0.00(+0.00%)
Feb 15, 2017 4.557 4.587 4.532 4.582 202,559 +0.03(+0.60%)
Feb 14, 2017 4.567 4.617 4.532 4.555 303,279 +0.01(+0.19%)
Feb 13, 2017 4.595 4.625 4.531 4.546 468,252 -0.04(-0.86%)
Feb 10, 2017 4.571 4.585 4.531 4.585 287,688 +0.02(+0.54%)
Feb 09, 2017 4.546 4.595 4.521 4.561 425,838 +0.01(+0.33%)
Feb 08, 2017 4.511 4.546 4.472 4.546 226,650 +0.04(+0.99%)
Feb 07, 2017 4.447 4.521 4.403 4.501 595,597 +0.05(+1.22%)
Feb 06, 2017 4.407 4.447 4.373 4.447 292,130 +0.07(+1.58%)
Feb 03, 2017 4.358 4.390 4.356 4.378 212,906 +0.01(+0.34%)
Feb 02, 2017 4.432 4.437 4.358 4.363 166,534 -0.05(-1.12%)
Feb 01, 2017 4.324 4.472 4.314 4.412 721,561 +0.08(+1.94%)
Jan 31, 2017 4.358 4.368 4.299 4.328 226,888 -0.02(-0.45%)
Jan 30, 2017 4.388 4.388 4.324 4.348 196,770 -0.04(-0.90%)
Jan 27, 2017 4.343 4.393 4.338 4.388 177,286 +0.03(+0.68%)
Jan 26, 2017 4.368 4.373 4.324 4.358 244,483 -0.01(-0.23%)
Jan 25, 2017 4.343 4.373 4.324 4.368 227,267 +0.04(+0.91%)
Jan 24, 2017 4.314 4.348 4.274 4.328 201,888 +0.04(+1.04%)
Jan 23, 2017 4.333 4.348 4.254 4.284 237,604 -0.05(-1.14%)
Jan 20, 2017 4.259 4.353 4.230 4.333 312,927 +0.10(+2.45%)
Jan 19, 2017 4.264 4.289 4.200 4.230 267,057 -0.05(-1.27%)
Jan 18, 2017 4.333 4.333 4.264 4.284 215,300 -0.03(-0.66%)
Jan 17, 2017 4.278 4.327 4.268 4.312 359,999 +0.05(+1.27%)
Jan 13, 2017 4.258 4.258 4.258 0 +0.02(+0.58%)
Jan 12, 2017 4.209 4.244 4.180 4.234 158,024 +0.02(+0.47%)
Jan 11, 2017 4.239 4.244 4.200 4.214 154,620 -0.01(-0.35%)
Jan 10, 2017 4.214 4.244 4.195 4.229 145,886 +0.04(+1.06%)
Jan 09, 2017 4.209 4.234 4.170 4.185 178,805 -0.01(-0.35%)
Jan 06, 2017 4.293 4.320 4.185 4.200 292,759 -0.10(-2.39%)
Jan 05, 2017 4.273 4.342 4.268 4.303 302,261 +0.00(+0.11%)
Jan 04, 2017 4.244 4.322 4.204 4.298 570,139 +0.08(+1.86%)
Jan 03, 2017 4.160 4.234 4.155 4.219 289,964 +0.07(+1.65%)
Dec 30, 2016 4.150 4.150 4.150 0 -0.00(-0.12%)
Dec 29, 2016 4.131 4.170 4.131 4.155 136,764 +0.02(+0.47%)
Dec 28, 2016 4.209 4.239 4.131 4.136 259,239 -0.07(-1.63%)
Dec 27, 2016 4.121 4.236 4.121 4.204 323,537 +0.08(+2.02%)
Dec 23, 2016 4.121 4.121 4.121 0 +0.00(+0.12%)
Dec 22, 2016 4.131 4.165 4.097 4.116 190,333 -0.00(-0.12%)
Dec 21, 2016 4.111 4.146 4.111 4.121 139,744 -0.00(-0.12%)
Dec 20, 2016 4.116 4.165 4.111 4.126 169,239 +0.01(+0.36%)
Dec 19, 2016 4.097 4.158 4.082 4.111 252,848 +0.00(+0.00%)
Dec 16, 2016 4.185 4.209 4.077 4.111 377,644 -0.06(-1.50%)
Dec 15, 2016 4.184 4.218 4.164 4.174 343,324 +0.00(+0.12%)
Dec 14, 2016 4.149 4.222 4.149 4.169 298,915 +0.02(+0.47%)
Dec 13, 2016 4.130 4.198 4.130 4.149 247,932 +0.01(+0.24%)
Dec 12, 2016 4.125 4.227 4.115 4.140 319,927 +0.02(+0.59%)
Dec 09, 2016 4.033 4.179 4.032 4.115 508,819 +0.10(+2.55%)
Dec 08, 2016 3.989 4.033 3.984 4.013 182,323 +0.02(+0.61%)
Dec 07, 2016 3.979 3.998 3.964 3.989 262,414 +0.02(+0.61%)
Dec 06, 2016 3.945 3.984 3.945 3.964 191,001 +0.02(+0.62%)
Dec 05, 2016 3.959 3.994 3.935 3.940 247,431 -0.02(-0.49%)
Dec 02, 2016 3.969 3.998 3.955 3.959 172,080 -0.03(-0.73%)
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.