Skip to main content
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: 4:00 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 (%)
Aug 31, 2016 4.369 4.378 4.275 4.322 409,316 -0.03(-0.65%)
Aug 30, 2016 4.341 4.374 4.284 4.350 487,738 +0.01(+0.22%)
Aug 29, 2016 4.279 4.350 4.278 4.341 496,614 +0.08(+1.99%)
Aug 26, 2016 4.256 4.261 4.214 4.256 293,264 +0.03(+0.67%)
Aug 25, 2016 4.270 4.287 4.214 4.228 544,638 -0.03(-0.66%)
Aug 24, 2016 4.279 4.279 4.242 4.256 378,952 -0.02(-0.55%)
Aug 23, 2016 4.204 4.303 4.190 4.279 784,951 +0.09(+2.13%)
Aug 22, 2016 4.185 4.199 4.152 4.190 317,780 +0.02(+0.45%)
Aug 19, 2016 4.171 4.203 4.162 4.171 315,271 -0.00(-0.11%)
Aug 18, 2016 4.171 4.190 4.162 4.176 275,922 +0.02(+0.60%)
Aug 17, 2016 4.104 4.156 4.067 4.151 477,817 +0.01(+0.34%)
Aug 16, 2016 4.109 4.156 4.072 4.137 969,087 +0.05(+1.26%)
Aug 15, 2016 4.086 4.090 4.067 4.086 816,655 +0.03(+0.69%)
Aug 12, 2016 4.020 4.072 4.020 4.058 561,618 +0.01(+0.35%)
Aug 11, 2016 4.006 4.067 3.997 4.044 567,567 +0.04(+0.93%)
Aug 10, 2016 4.011 4.011 3.983 4.006 641,826 +0.00(+0.00%)
Aug 09, 2016 3.959 4.020 3.959 4.006 878,446 +0.09(+2.27%)
Aug 08, 2016 3.796 3.934 3.786 3.917 1,469,737 +0.15(+4.10%)
Aug 05, 2016 3.758 3.782 3.660 3.763 583,172 +0.00(+0.00%)
Aug 04, 2016 3.805 3.808 3.740 3.763 653,940 -0.04(-1.11%)
Aug 03, 2016 3.684 3.810 3.670 3.805 955,375 +0.16(+4.36%)
Aug 02, 2016 3.571 3.651 3.571 3.646 953,640 +0.14(+4.00%)
Aug 01, 2016 3.557 3.576 3.478 3.506 503,022 -0.05(-1.45%)
Jul 29, 2016 3.553 3.560 3.525 3.557 307,876 +0.00(+0.13%)
Jul 28, 2016 3.539 3.557 3.520 3.553 222,951 +0.02(+0.66%)
Jul 27, 2016 3.543 3.553 3.515 3.529 262,791 -0.01(-0.40%)
Jul 26, 2016 3.553 3.557 3.522 3.543 338,729 +0.00(+0.00%)
Jul 25, 2016 3.515 3.562 3.464 3.543 430,306 +0.04(+1.07%)
Jul 22, 2016 3.459 3.515 3.459 3.506 247,284 +0.04(+1.21%)
Jul 21, 2016 3.506 3.506 3.417 3.464 536,793 -0.05(-1.33%)
Jul 20, 2016 3.539 3.539 3.497 3.511 255,445 -0.00(-0.10%)
Jul 19, 2016 3.500 3.524 3.490 3.514 310,258 +0.01(+0.40%)
Jul 18, 2016 3.477 3.519 3.477 3.500 429,872 +0.02(+0.53%)
Jul 15, 2016 3.454 3.491 3.445 3.482 352,800 +0.03(+0.81%)
Jul 14, 2016 3.449 3.454 3.431 3.454 355,772 +0.02(+0.68%)
Jul 13, 2016 3.412 3.440 3.412 3.431 289,026 +0.02(+0.54%)
Jul 12, 2016 3.398 3.422 3.371 3.412 427,059 +0.01(+0.41%)
Jul 11, 2016 3.394 3.422 3.371 3.398 440,713 +0.00(+0.00%)
Jul 08, 2016 3.412 3.422 3.389 3.398 332,704 -0.00(-0.14%)
Jul 07, 2016 3.389 3.403 3.384 3.403 269,697 +0.04(+1.10%)
Jul 05, 2016 3.347 3.375 3.333 3.366 268,815 +0.01(+0.41%)
Jul 01, 2016 3.320 3.352 3.352 3.352 307,364 +0.03(+0.98%)
Jun 30, 2016 3.329 3.329 3.301 3.320 252,621 +0.00(+0.00%)
Jun 29, 2016 3.292 3.320 3.273 3.320 198,516 +0.04(+1.27%)
Jun 28, 2016 3.269 3.292 3.255 3.278 226,485 +0.03(+0.86%)
Jun 27, 2016 3.278 3.287 3.245 3.250 473,929 -0.04(-1.27%)
Jun 24, 2016 3.255 3.320 3.245 3.292 447,654 -0.02(-0.70%)
Jun 23, 2016 3.324 3.324 3.296 3.315 210,092 +0.02(+0.70%)
Jun 22, 2016 3.301 3.329 3.278 3.292 202,332 -0.01(-0.28%)
Jun 21, 2016 3.320 3.320 3.282 3.301 203,227 -0.00(-0.14%)
Jun 20, 2016 3.287 3.357 3.278 3.306 584,604 +0.03(+0.85%)
Jun 17, 2016 3.264 3.282 3.264 3.278 193,397 +0.00(+0.14%)
Jun 16, 2016 3.245 3.273 3.241 3.273 247,567 +0.02(+0.57%)
Jun 15, 2016 3.264 3.273 3.245 3.255 278,489 +0.01(+0.18%)
Jun 14, 2016 3.244 3.258 3.221 3.249 451,298 +0.00(+0.14%)
Jun 13, 2016 3.244 3.263 3.221 3.244 483,612 +0.01(+0.28%)
Jun 10, 2016 3.244 3.249 3.205 3.235 523,828 -0.01(-0.42%)
Jun 09, 2016 3.249 3.263 3.219 3.249 432,996 -0.01(-0.28%)
Jun 08, 2016 3.276 3.286 3.240 3.258 366,712 -0.01(-0.28%)
Jun 07, 2016 3.263 3.272 3.230 3.267 598,499 +0.01(+0.28%)
Jun 06, 2016 3.221 3.263 3.184 3.258 987,924 +0.04(+1.14%)
Jun 03, 2016 3.230 3.230 3.194 3.221 654,031 -0.01(-0.28%)
Jun 02, 2016 3.217 3.230 3.203 3.230 317,650 +0.01(+0.43%)
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.