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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 4.396 4.406 4.301 4.349 406,771 -0.03(-0.65%)
Aug 30, 2016 4.368 4.401 4.311 4.377 484,705 +0.01(+0.22%)
Aug 29, 2016 4.306 4.377 4.304 4.368 493,527 +0.09(+1.99%)
Aug 26, 2016 4.283 4.287 4.240 4.283 291,440 +0.03(+0.67%)
Aug 25, 2016 4.297 4.313 4.240 4.254 541,252 -0.03(-0.66%)
Aug 24, 2016 4.306 4.306 4.268 4.283 376,596 -0.02(-0.55%)
Aug 23, 2016 4.230 4.330 4.216 4.306 780,070 +0.09(+2.13%)
Aug 22, 2016 4.211 4.226 4.178 4.216 315,804 +0.02(+0.45%)
Aug 19, 2016 4.197 4.229 4.188 4.197 313,311 -0.00(-0.11%)
Aug 18, 2016 4.197 4.216 4.188 4.202 274,207 +0.02(+0.60%)
Aug 17, 2016 4.130 4.182 4.092 4.177 474,846 +0.01(+0.34%)
Aug 16, 2016 4.135 4.182 4.097 4.163 963,062 +0.05(+1.26%)
Aug 15, 2016 4.111 4.116 4.092 4.111 811,577 +0.03(+0.69%)
Aug 12, 2016 4.045 4.097 4.045 4.083 558,126 +0.01(+0.35%)
Aug 11, 2016 4.031 4.092 4.022 4.069 564,038 +0.04(+0.93%)
Aug 10, 2016 4.036 4.036 4.008 4.031 637,835 +0.00(+0.00%)
Aug 09, 2016 3.984 4.045 3.984 4.031 872,985 +0.09(+2.27%)
Aug 08, 2016 3.820 3.958 3.809 3.942 1,460,599 +0.16(+4.10%)
Aug 05, 2016 3.782 3.806 3.683 3.787 579,546 +0.00(+0.00%)
Aug 04, 2016 3.829 3.832 3.763 3.787 649,874 -0.04(-1.11%)
Aug 03, 2016 3.707 3.834 3.693 3.829 949,435 +0.16(+4.36%)
Aug 02, 2016 3.594 3.674 3.594 3.669 947,711 +0.14(+4.00%)
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.