Gladstone Investment (NQ: GAIN )

14.23 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.379 5.411 5.358 5.363 428,578 -0.02(-0.30%)
Oct 30, 2017 5.448 5.464 5.374 5.379 369,225 -0.08(-1.46%)
Oct 27, 2017 5.443 5.480 5.421 5.459 294,409 +0.04(+0.79%)
Oct 26, 2017 5.432 5.522 5.406 5.416 436,532 +0.02(+0.39%)
Oct 25, 2017 5.528 5.528 5.352 5.395 646,513 -0.09(-1.65%)
Oct 24, 2017 5.501 5.613 5.464 5.485 593,282 +0.03(+0.49%)
Oct 23, 2017 5.459 5.512 5.400 5.459 798,256 +0.07(+1.28%)
Oct 20, 2017 5.262 5.448 5.262 5.390 956,058 +0.18(+3.36%)
Oct 19, 2017 5.209 5.278 5.124 5.214 244,641 -0.01(-0.15%)
Oct 18, 2017 5.233 5.254 5.154 5.222 200,266 -0.01(-0.20%)
Oct 17, 2017 5.254 5.264 5.227 5.233 225,242 -0.02(-0.40%)
Oct 16, 2017 5.206 5.270 5.196 5.254 346,949 +0.06(+1.12%)
Oct 13, 2017 5.180 5.212 5.122 5.196 325,003 +0.03(+0.61%)
Oct 12, 2017 5.138 5.196 5.106 5.164 340,347 +0.06(+1.19%)
Oct 11, 2017 5.074 5.132 5.074 5.103 311,973 +0.02(+0.36%)
Oct 10, 2017 5.048 5.101 5.043 5.085 160,752 +0.02(+0.42%)
Oct 09, 2017 5.016 5.080 5.016 5.064 176,062 +0.03(+0.63%)
Oct 06, 2017 5.043 5.058 5.006 5.032 108,321 -0.01(-0.10%)
Oct 05, 2017 5.043 5.043 5.016 5.037 122,036 +0.01(+0.10%)
Oct 04, 2017 5.043 5.048 5.006 5.032 172,841 -0.02(-0.31%)
Oct 03, 2017 5.085 5.085 5.027 5.048 137,321 -0.02(-0.31%)
Oct 02, 2017 5.021 5.090 5.011 5.064 242,512 +0.05(+1.05%)
Sep 29, 2017 4.985 5.021 4.974 5.011 196,840 +0.04(+0.74%)
Sep 28, 2017 4.963 5.000 4.953 4.974 161,131 -0.01(-0.11%)
Sep 27, 2017 4.953 4.990 4.942 4.979 248,286 +0.03(+0.64%)
Sep 26, 2017 4.889 4.958 4.889 4.948 175,371 +0.04(+0.86%)
Sep 25, 2017 4.911 4.921 4.847 4.905 148,959 -0.01(-0.11%)
Sep 22, 2017 4.879 4.926 4.868 4.911 188,965 +0.03(+0.54%)
Sep 21, 2017 4.868 4.900 4.842 4.884 159,782 +0.00(+0.00%)
Sep 20, 2017 4.879 4.900 4.868 4.884 163,011 +0.02(+0.43%)
Sep 19, 2017 4.905 4.923 4.905 4.863 196,376 -0.03(-0.71%)
Sep 18, 2017 4.861 4.898 4.843 4.898 199,445 +0.06(+1.19%)
Sep 15, 2017 4.819 4.851 4.819 4.840 231,224 +0.01(+0.11%)
Sep 14, 2017 4.825 4.851 4.814 4.835 159,813 +0.01(+0.11%)
Sep 13, 2017 4.809 4.846 4.798 4.830 135,630 +0.02(+0.33%)
Sep 12, 2017 4.835 4.851 4.804 4.814 178,583 -0.02(-0.33%)
Sep 11, 2017 4.846 4.877 4.798 4.830 207,822 -0.01(-0.22%)
Sep 08, 2017 4.846 4.877 4.798 4.840 246,512 -0.03(-0.54%)
Sep 07, 2017 4.856 4.898 4.819 4.866 182,372 +0.02(+0.43%)
Sep 06, 2017 4.835 4.876 4.825 4.846 172,733 +0.01(+0.22%)
Sep 05, 2017 4.866 4.889 4.825 4.835 207,381 -0.02(-0.43%)
Sep 01, 2017 4.851 4.929 4.846 4.856 262,648 +0.03(+0.54%)
Aug 31, 2017 4.887 4.929 4.825 4.830 298,336 -0.03(-0.65%)
Aug 30, 2017 4.866 4.914 4.861 4.861 127,636 +0.01(+0.11%)
Aug 29, 2017 4.840 4.893 4.825 4.856 114,037 -0.01(-0.11%)
Aug 28, 2017 4.830 4.893 4.830 4.861 153,107 +0.03(+0.65%)
Aug 25, 2017 4.846 4.882 4.830 4.830 128,425 -0.02(-0.43%)
Aug 24, 2017 4.898 4.919 4.825 4.851 182,693 -0.04(-0.80%)
Aug 23, 2017 4.835 4.914 4.819 4.890 176,625 +0.06(+1.14%)
Aug 22, 2017 4.814 4.866 4.783 4.835 251,121 +0.04(+0.88%)
Aug 21, 2017 4.877 4.877 4.741 4.793 634,043 -0.08(-1.72%)
Aug 18, 2017 4.977 4.982 4.872 4.877 480,402 -0.10(-2.11%)
Aug 17, 2017 5.003 5.045 4.979 4.982 190,650 -0.01(-0.27%)
Aug 16, 2017 4.969 5.016 4.969 4.995 182,134 +0.03(+0.52%)
Aug 15, 2017 4.975 5.042 4.959 4.969 232,403 -0.01(-0.21%)
Aug 14, 2017 4.886 4.990 4.865 4.980 270,145 +0.10(+2.14%)
Aug 11, 2017 4.907 4.917 4.850 4.876 374,145 -0.04(-0.85%)
Aug 10, 2017 5.001 5.011 4.912 4.917 353,260 -0.10(-1.97%)
Aug 09, 2017 5.042 5.089 5.011 5.016 313,723 -0.05(-0.93%)
Aug 08, 2017 5.126 5.126 5.037 5.063 295,201 -0.04(-0.71%)
Aug 07, 2017 5.074 5.115 5.032 5.100 394,722 +0.04(+0.72%)
Aug 04, 2017 5.048 5.103 5.027 5.063 357,992 +0.03(+0.52%)
Aug 03, 2017 4.990 5.074 4.980 5.037 389,472 +0.07(+1.36%)
Aug 02, 2017 4.990 5.048 4.954 4.969 426,045 -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.