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

Gladstone Investment (NQ: GAIN )

13.71 +0.24 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 5.226 5.257 5.205 5.211 441,111 -0.02(-0.30%)
Oct 30, 2017 5.293 5.309 5.221 5.226 380,022 -0.08(-1.46%)
Oct 27, 2017 5.288 5.324 5.267 5.304 303,018 +0.04(+0.79%)
Oct 26, 2017 5.278 5.366 5.252 5.262 449,298 +0.02(+0.39%)
Oct 25, 2017 5.371 5.371 5.200 5.242 665,419 -0.09(-1.65%)
Oct 24, 2017 5.345 5.453 5.309 5.329 610,632 +0.03(+0.49%)
Oct 23, 2017 5.304 5.355 5.247 5.304 821,600 +0.07(+1.28%)
Oct 20, 2017 5.112 5.293 5.112 5.236 984,017 +0.17(+3.36%)
Oct 19, 2017 5.061 5.128 4.978 5.066 251,796 -0.01(-0.15%)
Oct 18, 2017 5.084 5.105 5.007 5.074 206,122 -0.01(-0.20%)
Oct 17, 2017 5.105 5.115 5.079 5.084 231,829 -0.02(-0.40%)
Oct 16, 2017 5.058 5.120 5.048 5.105 357,095 +0.06(+1.12%)
Oct 13, 2017 5.033 5.064 4.976 5.048 334,507 +0.03(+0.61%)
Oct 12, 2017 4.992 5.048 4.961 5.017 350,300 +0.06(+1.19%)
Oct 11, 2017 4.930 4.987 4.930 4.958 321,096 +0.02(+0.36%)
Oct 10, 2017 4.904 4.956 4.899 4.940 165,453 +0.02(+0.42%)
Oct 09, 2017 4.874 4.935 4.874 4.920 181,211 +0.03(+0.63%)
Oct 06, 2017 4.899 4.915 4.863 4.889 111,488 -0.01(-0.10%)
Oct 05, 2017 4.899 4.899 4.874 4.894 125,605 +0.01(+0.10%)
Oct 04, 2017 4.899 4.904 4.863 4.889 177,895 -0.02(-0.31%)
Oct 03, 2017 4.940 4.940 4.884 4.904 141,337 -0.02(-0.31%)
Oct 02, 2017 4.879 4.946 4.869 4.920 249,604 +0.05(+1.05%)
Sep 29, 2017 4.843 4.879 4.833 4.869 202,596 +0.04(+0.74%)
Sep 28, 2017 4.822 4.858 4.812 4.833 165,843 -0.01(-0.11%)
Sep 27, 2017 4.812 4.848 4.802 4.838 255,547 +0.03(+0.64%)
Sep 26, 2017 4.751 4.817 4.751 4.807 180,499 +0.04(+0.86%)
Sep 25, 2017 4.771 4.781 4.710 4.766 153,315 -0.01(-0.11%)
Sep 22, 2017 4.740 4.786 4.730 4.771 194,491 +0.03(+0.54%)
Sep 21, 2017 4.730 4.761 4.705 4.745 164,455 +0.00(+0.00%)
Sep 20, 2017 4.740 4.761 4.730 4.745 167,779 +0.02(+0.43%)
Sep 19, 2017 4.766 4.783 4.766 4.725 202,118 -0.03(-0.71%)
Sep 18, 2017 4.723 4.759 4.705 4.759 205,277 +0.06(+1.19%)
Sep 15, 2017 4.682 4.713 4.682 4.703 237,986 +0.01(+0.11%)
Sep 14, 2017 4.687 4.713 4.677 4.698 164,487 +0.01(+0.11%)
Sep 13, 2017 4.672 4.708 4.662 4.693 139,596 +0.02(+0.33%)
Sep 12, 2017 4.698 4.713 4.667 4.677 183,806 -0.02(-0.33%)
Sep 11, 2017 4.708 4.738 4.662 4.693 213,900 -0.01(-0.22%)
Sep 08, 2017 4.708 4.738 4.662 4.703 253,721 -0.03(-0.54%)
Sep 07, 2017 4.718 4.759 4.682 4.728 187,705 +0.02(+0.43%)
Sep 06, 2017 4.698 4.738 4.687 4.708 177,784 +0.01(+0.22%)
Sep 05, 2017 4.728 4.750 4.687 4.698 213,446 -0.02(-0.43%)
Sep 01, 2017 4.713 4.789 4.708 4.718 270,329 +0.03(+0.54%)
Aug 31, 2017 4.749 4.789 4.687 4.693 307,061 -0.03(-0.65%)
Aug 30, 2017 4.728 4.774 4.723 4.723 131,368 +0.01(+0.11%)
Aug 29, 2017 4.703 4.754 4.687 4.718 117,372 -0.01(-0.11%)
Aug 28, 2017 4.693 4.754 4.693 4.723 157,584 +0.03(+0.65%)
Aug 25, 2017 4.708 4.743 4.693 4.693 132,181 -0.02(-0.43%)
Aug 24, 2017 4.759 4.779 4.687 4.713 188,035 -0.04(-0.80%)
Aug 23, 2017 4.698 4.774 4.682 4.751 181,790 +0.05(+1.14%)
Aug 22, 2017 4.677 4.728 4.647 4.698 258,464 +0.04(+0.88%)
Aug 21, 2017 4.738 4.738 4.606 4.657 652,585 -0.08(-1.72%)
Aug 18, 2017 4.835 4.841 4.733 4.738 494,451 -0.10(-2.11%)
Aug 17, 2017 4.861 4.901 4.838 4.840 196,225 -0.01(-0.27%)
Aug 16, 2017 4.828 4.874 4.828 4.854 187,461 +0.03(+0.52%)
Aug 15, 2017 4.833 4.899 4.818 4.828 239,199 -0.01(-0.21%)
Aug 14, 2017 4.747 4.848 4.727 4.838 278,045 +0.10(+2.14%)
Aug 11, 2017 4.768 4.778 4.712 4.737 385,086 -0.04(-0.85%)
Aug 10, 2017 4.859 4.869 4.773 4.778 363,590 -0.10(-1.97%)
Aug 09, 2017 4.899 4.945 4.869 4.874 322,897 -0.05(-0.93%)
Aug 08, 2017 4.980 4.980 4.894 4.919 303,834 -0.04(-0.71%)
Aug 07, 2017 4.929 4.970 4.889 4.955 406,265 +0.04(+0.72%)
Aug 04, 2017 4.904 4.958 4.884 4.919 368,461 +0.03(+0.52%)
Aug 03, 2017 4.848 4.929 4.838 4.894 400,861 +0.07(+1.36%)
Aug 02, 2017 4.848 4.904 4.813 4.828 438,504 -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.