Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment Corp (NQ: GAINM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 20.73 20.73 20.73 20.73 411 +0.03(+0.16%)
Nov 28, 2017 20.70 20.70 20.70 61 -0.09(-0.42%)
Nov 27, 2017 20.76 20.82 20.76 20.79 16,921 +0.01(+0.03%)
Nov 22, 2017 20.78 20.78 20.78 51 -0.00(-0.00%)
Nov 21, 2017 20.76 20.78 20.69 20.78 1,231 +0.05(+0.23%)
Nov 20, 2017 20.69 20.73 20.69 20.73 1,740 +0.01(+0.04%)
Nov 17, 2017 20.72 20.72 20.72 20.72 3,678 +0.06(+0.28%)
Nov 16, 2017 20.64 20.68 20.59 20.67 9,917 -0.02(-0.12%)
Nov 15, 2017 20.66 20.71 20.64 20.69 6,565 +0.03(+0.15%)
Nov 13, 2017 20.66 20.66 20.66 24 -0.01(-0.07%)
Nov 10, 2017 20.71 20.71 20.59 20.67 8,922 -0.03(-0.13%)
Nov 09, 2017 20.70 20.70 20.70 20.70 495 +0.03(+0.14%)
Nov 08, 2017 20.64 20.69 20.64 20.67 4,085 -0.05(-0.25%)
Nov 07, 2017 20.67 20.73 20.67 20.72 3,901 +0.05(+0.24%)
Nov 06, 2017 20.64 20.68 20.64 20.67 3,840 +0.07(+0.36%)
Nov 01, 2017 20.60 20.60 20.60 0 -0.02(-0.09%)
Oct 31, 2017 20.55 20.62 20.55 20.62 3,225 +0.00(+0.00%)
Oct 30, 2017 20.59 20.63 20.59 20.62 1,703 +0.07(+0.33%)
Oct 27, 2017 20.55 20.55 20.48 20.55 5,078 -0.04(-0.17%)
Oct 26, 2017 20.59 20.59 20.54 20.59 1,392 -0.01(-0.04%)
Oct 25, 2017 20.59 20.62 20.59 20.59 5,822 +0.05(+0.24%)
Oct 24, 2017 20.51 20.60 20.51 20.55 11,349 +0.04(+0.20%)
Oct 23, 2017 20.51 20.59 20.50 20.50 4,583 -0.05(-0.26%)
Oct 20, 2017 20.52 20.60 20.50 20.56 1,238 -0.01(-0.06%)
Oct 19, 2017 20.53 20.57 20.51 20.57 2,601 +0.07(+0.36%)
Oct 18, 2017 20.49 20.50 20.42 20.50 3,304 +0.00(+0.00%)
Oct 17, 2017 20.44 20.50 20.42 20.50 7,258 +0.09(+0.43%)
Oct 16, 2017 20.41 20.41 20.41 20.41 3,651 -0.06(-0.31%)
Oct 13, 2017 20.47 20.47 20.47 20.47 1,836 +0.05(+0.25%)
Oct 12, 2017 20.39 20.43 20.39 20.42 1,805 +0.02(+0.10%)
Oct 11, 2017 20.40 20.40 20.35 20.40 3,477 +0.04(+0.20%)
Oct 10, 2017 20.40 20.40 20.35 20.36 4,281 -0.04(-0.20%)
Oct 09, 2017 20.35 20.40 20.33 20.40 7,660 +0.08(+0.40%)
Oct 06, 2017 20.22 20.32 20.21 20.32 32,424 +0.04(+0.20%)
Oct 05, 2017 20.28 20.32 20.23 20.28 25,042 +0.01(+0.04%)
Oct 04, 2017 20.31 20.32 20.24 20.27 44,073 -0.07(-0.36%)
Oct 03, 2017 20.40 20.40 20.31 20.34 21,043 +0.00(+0.00%)
Oct 02, 2017 20.45 20.52 20.34 20.34 22,361 -0.11(-0.55%)
Sep 29, 2017 20.52 20.52 20.44 20.46 5,631 -0.05(-0.24%)
Sep 28, 2017 20.49 20.51 20.48 20.51 2,655 +0.00(+0.00%)
Sep 27, 2017 20.44 20.54 20.44 20.50 13,570 +0.08(+0.39%)
Sep 26, 2017 20.42 20.42 20.42 20.42 1,369 -0.02(-0.12%)
Sep 25, 2017 20.44 20.46 20.41 20.45 6,649 -0.01(-0.04%)
Sep 22, 2017 20.45 20.48 20.44 20.46 1,867 -0.02(-0.12%)
Sep 21, 2017 20.49 20.49 20.42 20.48 2,211 -0.00(-0.01%)
Sep 20, 2017 20.42 20.62 20.40 20.48 2,365 +0.06(+0.29%)
Sep 19, 2017 20.42 20.44 20.41 20.42 6,300 -0.03(-0.16%)
Sep 18, 2017 20.46 20.46 20.46 20.46 281 +0.02(+0.12%)
Sep 15, 2017 20.40 20.43 20.39 20.43 1,046 +0.05(+0.23%)
Sep 14, 2017 20.38 20.38 20.38 20.38 392 +0.05(+0.24%)
Sep 13, 2017 20.43 20.43 20.22 20.34 3,879 -0.08(-0.39%)
Sep 12, 2017 20.50 20.50 20.42 20.42 4,795 -0.10(-0.51%)
Sep 11, 2017 20.52 20.52 20.52 20.52 125 +0.10(+0.51%)
Sep 08, 2017 20.42 20.42 20.42 20.42 1,439 -0.01(-0.04%)
Sep 07, 2017 20.38 20.45 20.38 20.42 4,055 -0.09(-0.43%)
Sep 05, 2017 20.51 20.51 20.51 0 -0.02(-0.08%)
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.