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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 18, 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 4.523 4.528 4.474 4.513 365,340 -0.02(-0.43%)
Feb 27, 2017 4.513 4.557 4.513 4.533 281,582 +0.02(+0.44%)
Feb 24, 2017 4.523 4.523 4.474 4.513 260,330 -0.02(-0.43%)
Feb 23, 2017 4.503 4.567 4.503 4.533 349,515 +0.04(+0.88%)
Feb 22, 2017 4.484 4.518 4.459 4.493 235,107 +0.00(+0.11%)
Feb 21, 2017 4.493 4.508 4.474 4.488 226,000 +0.01(+0.22%)
Feb 17, 2017 4.479 4.479 4.479 0 -0.05(-1.09%)
Feb 16, 2017 4.533 4.533 4.498 4.528 323,655 +0.00(+0.00%)
Feb 15, 2017 4.503 4.533 4.479 4.528 204,980 +0.03(+0.60%)
Feb 14, 2017 4.513 4.562 4.479 4.501 306,905 +0.01(+0.19%)
Feb 13, 2017 4.541 4.570 4.478 4.492 473,849 -0.04(-0.86%)
Feb 10, 2017 4.517 4.531 4.478 4.531 291,127 +0.02(+0.54%)
Feb 09, 2017 4.492 4.541 4.468 4.507 430,928 +0.01(+0.33%)
Feb 08, 2017 4.458 4.492 4.419 4.492 229,359 +0.04(+0.99%)
Feb 07, 2017 4.394 4.468 4.351 4.448 602,716 +0.05(+1.22%)
Feb 06, 2017 4.355 4.394 4.321 4.394 295,622 +0.07(+1.58%)
Feb 03, 2017 4.307 4.338 4.304 4.326 215,451 +0.01(+0.34%)
Feb 02, 2017 4.380 4.385 4.307 4.311 168,525 -0.05(-1.12%)
Feb 01, 2017 4.272 4.419 4.263 4.360 730,186 +0.08(+1.94%)
Jan 31, 2017 4.307 4.316 4.248 4.277 229,600 -0.02(-0.45%)
Jan 30, 2017 4.336 4.336 4.272 4.297 199,122 -0.04(-0.90%)
Jan 27, 2017 4.292 4.341 4.287 4.336 179,406 +0.03(+0.68%)
Jan 26, 2017 4.316 4.321 4.272 4.307 247,406 -0.01(-0.23%)
Jan 25, 2017 4.292 4.321 4.272 4.316 229,983 +0.04(+0.91%)
Jan 24, 2017 4.263 4.297 4.224 4.277 204,301 +0.04(+1.04%)
Jan 23, 2017 4.282 4.297 4.204 4.233 240,445 -0.05(-1.14%)
Jan 20, 2017 4.209 4.302 4.180 4.282 316,668 +0.10(+2.45%)
Jan 19, 2017 4.214 4.238 4.150 4.180 270,249 -0.05(-1.27%)
Jan 18, 2017 4.282 4.282 4.214 4.233 217,873 -0.03(-0.66%)
Jan 17, 2017 4.228 4.276 4.218 4.261 364,302 +0.05(+1.27%)
Jan 13, 2017 4.208 4.208 4.208 0 +0.02(+0.58%)
Jan 12, 2017 4.160 4.194 4.131 4.184 159,913 +0.02(+0.47%)
Jan 11, 2017 4.189 4.194 4.150 4.164 156,468 -0.01(-0.35%)
Jan 10, 2017 4.164 4.194 4.145 4.179 147,630 +0.04(+1.06%)
Jan 09, 2017 4.160 4.184 4.121 4.135 180,942 -0.01(-0.35%)
Jan 06, 2017 4.242 4.269 4.135 4.150 296,258 -0.10(-2.39%)
Jan 05, 2017 4.223 4.291 4.218 4.252 305,874 +0.00(+0.11%)
Jan 04, 2017 4.194 4.271 4.155 4.247 576,954 +0.08(+1.86%)
Jan 03, 2017 4.111 4.184 4.106 4.169 293,430 +0.07(+1.65%)
Dec 30, 2016 4.101 4.101 4.101 0 -0.00(-0.12%)
Dec 29, 2016 4.082 4.121 4.082 4.106 138,399 +0.02(+0.47%)
Dec 28, 2016 4.160 4.189 4.082 4.087 262,337 -0.07(-1.63%)
Dec 27, 2016 4.072 4.186 4.072 4.155 327,405 +0.08(+2.02%)
Dec 23, 2016 4.072 4.072 4.072 0 +0.00(+0.12%)
Dec 22, 2016 4.082 4.116 4.048 4.068 192,608 -0.00(-0.12%)
Dec 21, 2016 4.063 4.097 4.063 4.072 141,415 -0.00(-0.12%)
Dec 20, 2016 4.068 4.116 4.063 4.077 171,262 +0.01(+0.36%)
Dec 19, 2016 4.048 4.109 4.034 4.063 255,871 +0.00(+0.00%)
Dec 16, 2016 4.135 4.159 4.029 4.063 382,158 -0.06(-1.50%)
Dec 15, 2016 4.134 4.168 4.115 4.124 347,428 +0.00(+0.12%)
Dec 14, 2016 4.100 4.173 4.100 4.120 302,489 +0.02(+0.47%)
Dec 13, 2016 4.081 4.149 4.081 4.100 250,896 +0.01(+0.24%)
Dec 12, 2016 4.076 4.177 4.067 4.091 323,751 +0.02(+0.59%)
Dec 09, 2016 3.985 4.129 3.984 4.067 514,901 +0.10(+2.55%)
Dec 08, 2016 3.942 3.985 3.937 3.966 184,503 +0.02(+0.61%)
Dec 07, 2016 3.932 3.951 3.918 3.942 265,551 +0.02(+0.61%)
Dec 06, 2016 3.898 3.937 3.898 3.918 193,284 +0.02(+0.62%)
Dec 05, 2016 3.913 3.946 3.889 3.893 250,389 -0.02(-0.49%)
Dec 02, 2016 3.922 3.951 3.908 3.913 174,137 -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.