Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	5.735	5.809	5.719	5.735	403,797	+0.03(+0.46%)
Nov 29, 2017	5.735	5.762	5.688	5.709	445,043	-0.02(-0.28%)
Nov 28, 2017	5.730	5.783	5.714	5.725	241,109	+0.00(+0.00%)
Nov 27, 2017	5.719	5.801	5.714	5.725	204,153	+0.00(+0.00%)
Nov 24, 2017	5.762	5.804	5.661	5.725	357,488	-0.03(-0.55%)
Nov 22, 2017	5.714	5.762	5.698	5.756	176,028	+0.03(+0.46%)
Nov 21, 2017	5.677	5.746	5.677	5.730	268,122	+0.05(+0.93%)
Nov 20, 2017	5.656	5.730	5.492	5.677	802,070	-0.22(-3.68%)
Nov 17, 2017	5.852	5.904	5.807	5.894	381,754	+0.09(+1.50%)
Nov 16, 2017	5.780	5.828	5.749	5.807	332,874	+0.06(+1.01%)
Nov 15, 2017	5.822	5.822	5.717	5.749	363,447	-0.07(-1.26%)
Nov 14, 2017	5.780	5.870	5.780	5.822	373,482	+0.05(+0.91%)
Nov 13, 2017	5.733	5.828	5.702	5.770	329,346	+0.03(+0.46%)
Nov 10, 2017	5.807	5.817	5.728	5.744	304,211	-0.06(-1.09%)
Nov 09, 2017	5.807	5.859	5.754	5.807	576,849	-0.02(-0.27%)
Nov 08, 2017	5.691	5.838	5.665	5.822	474,836	+0.14(+2.55%)
Nov 07, 2017	5.649	5.702	5.623	5.678	437,517	+0.04(+0.70%)
Nov 06, 2017	5.570	5.646	5.554	5.639	528,270	+0.09(+1.71%)
Nov 03, 2017	5.497	5.628	5.491	5.544	577,776	+0.05(+0.96%)
Nov 02, 2017	5.428	5.575	5.428	5.491	580,693	+0.10(+1.85%)
Nov 01, 2017	5.334	5.402	5.321	5.392	226,688	+0.09(+1.68%)
Oct 31, 2017	5.318	5.350	5.297	5.302	433,490	-0.02(-0.30%)
Oct 30, 2017	5.386	5.402	5.313	5.318	373,457	-0.08(-1.46%)
Oct 27, 2017	5.381	5.418	5.360	5.397	297,783	+0.04(+0.79%)
Oct 26, 2017	5.371	5.460	5.344	5.355	441,536	+0.02(+0.39%)
Oct 25, 2017	5.465	5.465	5.292	5.334	653,923	-0.09(-1.65%)
Oct 24, 2017	5.439	5.549	5.402	5.423	600,082	+0.03(+0.49%)
Oct 23, 2017	5.397	5.449	5.339	5.397	807,406	+0.07(+1.28%)
Oct 20, 2017	5.202	5.386	5.202	5.328	967,016	+0.17(+3.36%)
Oct 19, 2017	5.150	5.218	5.066	5.155	247,446	-0.01(-0.15%)
Oct 18, 2017	5.173	5.194	5.095	5.163	202,561	-0.01(-0.20%)
Oct 17, 2017	5.194	5.205	5.168	5.173	227,824	-0.02(-0.40%)
Oct 16, 2017	5.147	5.210	5.137	5.194	350,926	+0.06(+1.12%)
Oct 13, 2017	5.121	5.153	5.064	5.137	328,728	+0.03(+0.61%)
Oct 12, 2017	5.079	5.137	5.048	5.106	344,248	+0.06(+1.19%)
Oct 11, 2017	5.017	5.074	5.017	5.046	315,549	+0.02(+0.36%)
Oct 10, 2017	4.991	5.043	4.985	5.027	162,595	+0.02(+0.42%)
Oct 09, 2017	4.959	5.022	4.959	5.006	178,080	+0.03(+0.63%)
Oct 06, 2017	4.985	5.001	4.949	4.975	109,562	-0.01(-0.10%)
Oct 05, 2017	4.985	4.985	4.959	4.980	123,435	+0.01(+0.10%)
Oct 04, 2017	4.985	4.991	4.949	4.975	174,822	-0.02(-0.31%)
Oct 03, 2017	5.027	5.027	4.970	4.991	138,895	-0.02(-0.31%)
Oct 02, 2017	4.965	5.032	4.954	5.006	245,292	+0.05(+1.05%)
Sep 29, 2017	4.928	4.965	4.918	4.954	199,096	+0.04(+0.74%)
Sep 28, 2017	4.907	4.944	4.897	4.918	162,978	-0.01(-0.11%)
Sep 27, 2017	4.897	4.933	4.886	4.923	251,132	+0.03(+0.64%)
Sep 26, 2017	4.834	4.902	4.834	4.891	177,381	+0.04(+0.86%)
Sep 25, 2017	4.855	4.865	4.792	4.850	150,666	-0.01(-0.11%)
Sep 22, 2017	4.824	4.871	4.813	4.855	191,131	+0.03(+0.54%)
Sep 21, 2017	4.813	4.845	4.788	4.829	161,614	+0.00(+0.00%)
Sep 20, 2017	4.824	4.845	4.813	4.829	164,880	+0.02(+0.43%)
Sep 19, 2017	4.850	4.867	4.850	4.808	198,626	-0.03(-0.71%)
Sep 18, 2017	4.806	4.842	4.788	4.842	201,731	+0.06(+1.19%)
Sep 15, 2017	4.765	4.796	4.765	4.785	233,874	+0.01(+0.11%)
Sep 14, 2017	4.770	4.796	4.759	4.780	161,645	+0.01(+0.11%)
Sep 13, 2017	4.754	4.791	4.744	4.775	137,184	+0.02(+0.33%)
Sep 12, 2017	4.780	4.796	4.749	4.759	180,630	-0.02(-0.33%)
Sep 11, 2017	4.791	4.822	4.744	4.775	210,204	-0.01(-0.22%)
Sep 08, 2017	4.791	4.822	4.744	4.785	249,337	-0.03(-0.54%)
Sep 07, 2017	4.801	4.843	4.765	4.811	184,463	+0.02(+0.43%)
Sep 06, 2017	4.780	4.821	4.770	4.791	174,713	+0.01(+0.22%)
Sep 05, 2017	4.811	4.834	4.770	4.780	209,759	-0.02(-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.