Quantcast
GAIN

Gladstone Investment Corporation Business Development Company Historical Stock Prices

$10.59
*  
0.002
0.02%
Get GAIN Alerts
*Delayed - data as of Oct. 18, 2018 12:46 ET  -  Find a broker to begin trading GAIN now
Exchange:NASDAQ

Community Rating:
View:    GAIN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:46 10.62 10.665 10.57 10.59 56,220
10/17/2018 10.6 10.72 10.58 10.66 158,753
10/16/2018 10.65 10.76 10.56 10.59 303,203
10/15/2018 10.6 10.68 10.56 10.63 171,835
10/12/2018 10.75 10.83 10.55 10.56 206,268
10/11/2018 10.66 10.83 10.61 10.69 227,832
10/10/2018 10.8 10.87 10.75 10.75 127,909
10/09/2018 10.89 10.8903 10.62 10.76 331,093
10/08/2018 11 11 10.86 10.92 196,974
10/05/2018 11.12 11.1501 10.96 11.01 164,180
10/04/2018 11.31 11.35 10.51 11.04 591,361
10/03/2018 11.4 11.4 11.29 11.32 111,870
10/02/2018 11.4 11.44 11.32 11.34 113,129
10/01/2018 11.45 11.5 11.37 11.4 122,671
09/28/2018 11.53 11.5555 11.43 11.43 135,439
09/27/2018 11.33 11.54 11.3 11.52 241,726
09/26/2018 11.41 11.4479 11.31 11.34 176,658
09/25/2018 11.55 11.5804 11.4 11.43 112,218
09/24/2018 11.62 11.68 11.47 11.5 130,660
09/21/2018 11.26 11.65 11.25 11.59 244,167
09/20/2018 11.32 11.3226 11.17 11.27 220,345
09/19/2018 11.6 11.6 11.15 11.23 211,672
09/18/2018 11.66 11.66 11.43 11.46 191,707
09/17/2018 11.74 11.76 11.65 11.67 128,153
09/14/2018 11.75 11.845 11.7 11.7 95,753
09/13/2018 11.79 11.93 11.67 11.78 121,043
09/12/2018 11.68 11.72 11.55 11.69 134,072
09/11/2018 11.8 11.82 11.66 11.68 91,241
09/10/2018 11.75 11.87 11.75 11.8 111,503
09/07/2018 11.82 11.87 11.68 11.72 93,920
09/06/2018 11.93 11.95 11.8 11.83 88,861
09/05/2018 11.84 11.94 11.75 11.92 131,351
09/04/2018 12 12 11.82 11.85 160,037
08/31/2018 11.95 11.99 11.86 11.99 124,436
08/30/2018 11.98 12.02 11.9 11.95 174,979
08/29/2018 12.04 12.089 11.96 12.01 137,873
08/28/2018 12 12.12 12 12 123,104
08/27/2018 12.07 12.09 12.0289 12.03 112,301
08/24/2018 12.08 12.1 12.04 12.07 93,427
08/23/2018 12.09 12.09 12.02 12.04 90,257
08/22/2018 12.03 12.12 12 12.06 113,934
08/21/2018 12.1 12.12 12.06 12.11 111,795
08/20/2018 12.02 12.15 11.9523 12.11 187,236
08/17/2018 12.02 12.04 11.77 12.04 178,868
08/16/2018 12 12.03 11.95 12.02 97,733
08/15/2018 11.92 11.95 11.81 11.95 119,109
08/14/2018 11.97 12.03 11.82 11.9 171,343
08/13/2018 11.92 12 11.871 11.97 136,154
08/10/2018 11.85 11.9 11.8155 11.87 95,969
08/09/2018 11.87 11.959 11.85 11.87 81,801
08/08/2018 11.89 12 11.82 11.87 134,413
08/07/2018 11.86 11.98 11.86 11.91 116,997
08/06/2018 11.93 11.93 11.75 11.85 111,048
08/03/2018 11.75 11.93 11.75 11.81 148,577
08/02/2018 11.52 11.7617 11.3 11.73 177,731
08/01/2018 11.25 11.52 10.95 11.5 307,830
07/31/2018 11.65 11.65 11.26 11.3 417,335
07/30/2018 11.75 11.7735 11.58 11.66 137,974
07/27/2018 11.89 11.9072 11.71 11.73 119,172
07/26/2018 11.86 11.9 11.82 11.86 65,732
07/25/2018 11.77 11.89 11.77 11.87 93,199
07/24/2018 11.75 11.95 11.75 11.79 97,213
07/23/2018 11.95 12 11.71 11.72 155,235
07/20/2018 11.94 11.99 11.88 11.91 91,136
07/19/2018 12.1 12.12 11.93 11.97 81,567
07/18/2018 11.97 12.15 11.97 12.12 186,526
07/17/2018 11.85 11.95 11.81 11.95 94,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio